Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.760 | 7.910 | 7.500 | 7.830 | 58,298 | -0.02(-0.25%) |
Jul 28, 2011 | 7.590 | 8.340 | 7.590 | 7.850 | 104,327 | +0.11(+1.42%) |
Jul 27, 2011 | 7.970 | 8.170 | 7.400 | 7.740 | 98,651 | -0.26(-3.25%) |
Jul 26, 2011 | 8.670 | 8.670 | 7.930 | 8.000 | 105,606 | -0.61(-7.08%) |
Jul 25, 2011 | 8.770 | 8.960 | 8.610 | 8.610 | 117,899 | -0.24(-2.71%) |
Jul 22, 2011 | 8.923 | 9.020 | 8.700 | 8.850 | 73,238 | +0.00(+0.00%) |
Jul 21, 2011 | 8.860 | 9.250 | 8.740 | 8.850 | 85,936 | +0.00(+0.00%) |
Jul 20, 2011 | 9.320 | 9.320 | 8.800 | 8.850 | 76,252 | -0.39(-4.22%) |
Jul 19, 2011 | 9.170 | 9.720 | 9.170 | 9.240 | 117,818 | +0.20(+2.21%) |
Jul 18, 2011 | 9.060 | 9.200 | 8.750 | 9.040 | 179,328 | -0.18(-1.95%) |
Jul 15, 2011 | 9.330 | 9.610 | 9.110 | 9.220 | 102,005 | -0.11(-1.18%) |
Jul 14, 2011 | 9.740 | 10.10 | 9.280 | 9.330 | 117,708 | -0.45(-4.60%) |
Jul 13, 2011 | 10.65 | 10.86 | 9.520 | 9.780 | 235,342 | -0.87(-8.17%) |
Jul 12, 2011 | 12.20 | 12.20 | 10.57 | 10.65 | 495,583 | -1.39(-11.54%) |
Jul 11, 2011 | 9.810 | 12.45 | 9.800 | 12.04 | 1,041,273 | +2.39(+24.77%) |
Jul 08, 2011 | 8.650 | 9.829 | 8.650 | 9.650 | 71,100 | +0.77(+8.67%) |
Jul 07, 2011 | 8.750 | 9.100 | 8.740 | 8.880 | 51,136 | +0.21(+2.42%) |
Jul 06, 2011 | 9.660 | 9.700 | 8.650 | 8.670 | 95,728 | -1.03(-10.62%) |
Jul 05, 2011 | 9.900 | 9.910 | 9.560 | 9.700 | 12,036 | -0.17(-1.72%) |
Jul 01, 2011 | 10.14 | 10.23 | 9.790 | 9.870 | 17,761 | -0.27(-2.66%) |
Jun 30, 2011 | 10.95 | 11.39 | 10.10 | 10.14 | 56,349 | -0.73(-6.72%) |
Jun 29, 2011 | 10.81 | 11.01 | 10.65 | 10.87 | 15,227 | +0.06(+0.56%) |
Jun 28, 2011 | 10.54 | 10.81 | 10.50 | 10.81 | 13,438 | +0.24(+2.27%) |
Jun 27, 2011 | 10.11 | 10.69 | 9.811 | 10.57 | 38,978 | +0.43(+4.24%) |
Jun 24, 2011 | 9.890 | 10.30 | 9.660 | 10.14 | 109,653 | +0.24(+2.42%) |
Jun 23, 2011 | 9.380 | 9.910 | 9.220 | 9.900 | 19,635 | +0.41(+4.32%) |
Jun 22, 2011 | 9.900 | 10.00 | 9.460 | 9.490 | 27,444 | -0.46(-4.62%) |
Jun 21, 2011 | 9.850 | 9.990 | 9.510 | 9.950 | 13,843 | +0.15(+1.53%) |
Jun 20, 2011 | 9.560 | 9.960 | 9.141 | 9.800 | 21,149 | +0.70(+7.69%) |
Jun 17, 2011 | 9.080 | 9.650 | 8.940 | 9.100 | 45,664 | +0.08(+0.89%) |
Jun 16, 2011 | 9.070 | 9.240 | 8.905 | 9.020 | 7,920 | +0.02(+0.22%) |
Jun 15, 2011 | 9.070 | 9.270 | 8.870 | 9.000 | 25,400 | -0.24(-2.60%) |
Jun 14, 2011 | 8.980 | 9.280 | 8.880 | 9.240 | 13,367 | +0.40(+4.52%) |
Jun 13, 2011 | 8.860 | 9.100 | 8.810 | 8.840 | 20,816 | -0.03(-0.34%) |
Jun 10, 2011 | 8.610 | 9.000 | 8.600 | 8.870 | 24,085 | +0.16(+1.84%) |
Jun 09, 2011 | 8.680 | 8.794 | 8.670 | 8.710 | 10,448 | +0.03(+0.35%) |
Jun 08, 2011 | 8.800 | 8.800 | 8.660 | 8.680 | 10,435 | -0.18(-2.03%) |
Jun 07, 2011 | 8.900 | 9.090 | 8.590 | 8.860 | 27,236 | +0.08(+0.91%) |
Jun 06, 2011 | 9.200 | 9.400 | 8.740 | 8.780 | 18,722 | -0.47(-5.08%) |
Jun 03, 2011 | 9.660 | 9.920 | 9.240 | 9.250 | 12,664 | -0.35(-3.65%) |
May 24, 2011 | 9.870 | 10.00 | 9.600 | 9.600 | 9,955 | -0.24(-2.44%) |
May 23, 2011 | 9.600 | 9.900 | 9.560 | 9.840 | 13,698 | -0.01(-0.10%) |
May 20, 2011 | 9.590 | 9.900 | 9.590 | 9.850 | 21,112 | +0.22(+2.28%) |
May 19, 2011 | 9.690 | 9.790 | 9.580 | 9.630 | 16,825 | -0.03(-0.31%) |
May 18, 2011 | 10.00 | 10.08 | 9.550 | 9.660 | 17,777 | -0.26(-2.62%) |
May 17, 2011 | 10.30 | 10.31 | 9.830 | 9.920 | 21,845 | -0.39(-3.78%) |
May 16, 2011 | 11.30 | 11.50 | 10.26 | 10.31 | 50,569 | -1.05(-9.24%) |
May 13, 2011 | 11.63 | 11.63 | 11.32 | 11.36 | 11,025 | -0.38(-3.24%) |
May 12, 2011 | 11.37 | 11.74 | 11.31 | 11.74 | 8,817 | +0.37(+3.25%) |
May 11, 2011 | 11.88 | 11.97 | 11.32 | 11.37 | 27,380 | -0.69(-5.72%) |
May 10, 2011 | 11.98 | 12.06 | 11.67 | 12.06 | 16,391 | +0.04(+0.33%) |
May 09, 2011 | 11.73 | 12.08 | 11.45 | 12.02 | 22,840 | +0.32(+2.74%) |
May 06, 2011 | 12.18 | 12.22 | 11.65 | 11.70 | 10,335 | -0.23(-1.93%) |
May 05, 2011 | 12.26 | 12.26 | 11.93 | 11.93 | 5,713 | -0.11(-0.91%) |
May 04, 2011 | 12.02 | 12.09 | 11.90 | 12.04 | 11,616 | +0.06(+0.50%) |
May 03, 2011 | 12.14 | 12.22 | 11.97 | 11.98 | 9,364 | -0.16(-1.32%) |