Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.451 | 8.496 | 8.225 | 8.306 | 3,766,896 | -0.32(-3.66%) |
Jul 28, 2011 | 8.514 | 8.875 | 8.442 | 8.622 | 1,701,884 | +0.10(+1.17%) |
Jul 27, 2011 | 8.694 | 8.794 | 8.460 | 8.523 | 2,642,874 | -0.37(-4.16%) |
Jul 26, 2011 | 8.938 | 9.037 | 8.758 | 8.893 | 1,570,997 | -0.05(-0.51%) |
Jul 25, 2011 | 9.146 | 9.182 | 8.920 | 8.938 | 1,542,658 | -0.36(-3.88%) |
Jul 22, 2011 | 9.353 | 9.426 | 9.101 | 9.299 | 2,923,176 | +0.54(+6.19%) |
Jul 21, 2011 | 8.613 | 8.938 | 8.563 | 8.758 | 1,856,973 | +0.19(+2.21%) |
Jul 20, 2011 | 9.119 | 9.119 | 8.482 | 8.568 | 2,248,149 | -0.48(-5.29%) |
Jul 19, 2011 | 8.487 | 9.128 | 8.487 | 9.046 | 2,084,406 | +0.65(+7.74%) |
Jul 18, 2011 | 8.505 | 8.586 | 8.333 | 8.396 | 2,179,794 | -0.27(-3.12%) |
Jul 15, 2011 | 8.758 | 8.803 | 8.577 | 8.667 | 1,552,881 | -0.04(-0.41%) |
Jul 14, 2011 | 8.920 | 9.056 | 8.631 | 8.703 | 2,027,580 | -0.20(-2.23%) |
Jul 13, 2011 | 8.893 | 9.028 | 8.776 | 8.902 | 2,433,108 | +0.15(+1.70%) |
Jul 12, 2011 | 9.543 | 9.561 | 8.676 | 8.753 | 3,779,331 | -0.90(-9.31%) |
Jul 11, 2011 | 10.08 | 10.13 | 9.615 | 9.651 | 2,084,422 | -0.59(-5.73%) |
Jul 08, 2011 | 10.38 | 10.51 | 10.14 | 10.24 | 1,732,748 | -0.37(-3.49%) |
Jul 07, 2011 | 10.32 | 10.74 | 10.31 | 10.61 | 1,748,280 | +0.41(+3.98%) |
Jul 06, 2011 | 10.31 | 10.36 | 10.00 | 10.20 | 1,361,587 | -0.07(-0.70%) |
Jul 05, 2011 | 10.42 | 10.54 | 10.16 | 10.27 | 1,673,625 | -0.03(-0.26%) |
Jul 01, 2011 | 10.10 | 10.41 | 9.931 | 10.30 | 1,411,998 | +0.24(+2.42%) |
Jun 30, 2011 | 9.751 | 10.13 | 9.751 | 10.06 | 1,534,204 | +0.39(+4.02%) |
Jun 29, 2011 | 9.669 | 9.823 | 9.588 | 9.669 | 1,662,306 | +0.06(+0.66%) |
Jun 28, 2011 | 9.751 | 9.868 | 9.534 | 9.606 | 1,616,474 | -0.15(-1.57%) |
Jun 27, 2011 | 9.895 | 9.931 | 9.678 | 9.760 | 1,512,157 | -0.18(-1.82%) |
Jun 24, 2011 | 9.841 | 10.15 | 9.751 | 9.940 | 4,802,293 | +0.14(+1.38%) |
Jun 23, 2011 | 9.498 | 9.836 | 9.326 | 9.805 | 1,591,640 | +0.09(+0.88%) |
Jun 22, 2011 | 9.814 | 9.904 | 9.678 | 9.719 | 1,574,874 | -0.13(-1.33%) |
Jun 21, 2011 | 9.381 | 9.904 | 9.308 | 9.850 | 1,800,185 | +0.55(+5.92%) |
Jun 20, 2011 | 9.308 | 9.381 | 9.101 | 9.299 | 1,539,497 | +0.09(+0.98%) |
Jun 17, 2011 | 9.381 | 9.525 | 9.092 | 9.209 | 1,465,245 | -0.05(-0.58%) |
Jun 16, 2011 | 9.498 | 9.615 | 9.110 | 9.263 | 1,444,340 | -0.24(-2.56%) |
Jun 15, 2011 | 9.814 | 9.994 | 9.435 | 9.507 | 2,300,901 | -0.43(-4.36%) |
Jun 14, 2011 | 9.435 | 10.06 | 9.435 | 9.940 | 1,969,604 | +0.63(+6.80%) |
Jun 13, 2011 | 9.552 | 9.669 | 9.272 | 9.307 | 1,457,003 | -0.15(-1.63%) |
Jun 10, 2011 | 9.588 | 9.633 | 9.092 | 9.462 | 3,058,795 | -0.24(-2.51%) |
Jun 09, 2011 | 9.769 | 10.04 | 9.660 | 9.706 | 1,287,565 | +0.04(+0.37%) |
Jun 08, 2011 | 10.00 | 10.06 | 9.633 | 9.669 | 1,477,530 | -0.40(-3.95%) |
Jun 07, 2011 | 10.18 | 10.27 | 10.06 | 10.07 | 1,017,001 | +0.04(+0.36%) |
Jun 06, 2011 | 10.34 | 10.52 | 10.01 | 10.03 | 1,545,630 | -0.07(-0.71%) |
Jun 03, 2011 | 10.23 | 10.41 | 9.985 | 10.10 | 1,929,432 | -0.26(-2.48%) |
May 24, 2011 | 10.55 | 10.64 | 10.36 | 10.36 | 1,675,190 | -0.03(-0.30%) |
May 23, 2011 | 10.45 | 10.65 | 10.35 | 10.39 | 2,124,488 | -0.32(-3.03%) |
May 20, 2011 | 10.77 | 10.92 | 10.61 | 10.72 | 1,774,273 | +0.00(+0.00%) |
May 19, 2011 | 10.97 | 11.00 | 10.71 | 10.72 | 2,557,473 | -0.26(-2.39%) |
May 18, 2011 | 10.62 | 11.06 | 10.58 | 10.98 | 1,965,969 | +0.40(+3.75%) |
May 17, 2011 | 10.73 | 10.82 | 10.48 | 10.58 | 1,916,043 | -0.23(-2.17%) |
May 16, 2011 | 10.97 | 11.27 | 10.80 | 10.82 | 1,997,161 | -0.18(-1.60%) |
May 13, 2011 | 11.18 | 11.34 | 10.92 | 10.99 | 1,960,299 | -0.18(-1.58%) |
May 12, 2011 | 10.83 | 11.48 | 10.73 | 11.17 | 3,063,658 | +0.33(+3.08%) |
May 11, 2011 | 11.17 | 11.18 | 10.74 | 10.83 | 3,460,023 | -0.42(-3.77%) |
May 10, 2011 | 11.35 | 11.47 | 11.10 | 11.26 | 2,610,029 | +0.01(+0.08%) |
May 09, 2011 | 10.88 | 11.31 | 10.69 | 11.25 | 4,689,731 | +0.43(+4.01%) |
May 06, 2011 | 10.42 | 10.87 | 10.16 | 10.82 | 4,779,276 | +0.48(+4.63%) |
May 05, 2011 | 9.471 | 10.49 | 9.390 | 10.34 | 5,737,855 | +0.72(+7.51%) |
May 04, 2011 | 9.209 | 9.733 | 9.209 | 9.615 | 6,310,959 | +0.41(+4.41%) |
May 03, 2011 | 9.326 | 9.507 | 8.983 | 9.209 | 10,940,486 | +1.06(+12.96%) |