Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.435 | 9.562 | 9.393 | 9.480 | 112,864 | -0.03(-0.32%) |
Jul 28, 2011 | 9.467 | 9.630 | 9.467 | 9.511 | 127,230 | -0.01(-0.12%) |
Jul 27, 2011 | 9.694 | 9.707 | 9.502 | 9.522 | 1,518,129 | -0.25(-2.53%) |
Jul 26, 2011 | 9.746 | 9.791 | 9.746 | 9.770 | 107,214 | -0.01(-0.14%) |
Jul 25, 2011 | 9.740 | 9.826 | 9.732 | 9.784 | 25,128 | -0.04(-0.45%) |
Jul 22, 2011 | 9.801 | 9.840 | 9.757 | 9.828 | 126,715 | +0.07(+0.73%) |
Jul 21, 2011 | 9.743 | 9.804 | 9.719 | 9.757 | 127,607 | +0.06(+0.58%) |
Jul 20, 2011 | 9.791 | 9.792 | 9.670 | 9.701 | 137,375 | -0.02(-0.16%) |
Jul 19, 2011 | 9.570 | 9.730 | 9.570 | 9.716 | 58,617 | +0.19(+2.00%) |
Jul 18, 2011 | 9.555 | 9.555 | 9.458 | 9.526 | 51,171 | -0.06(-0.65%) |
Jul 15, 2011 | 9.604 | 9.604 | 9.487 | 9.589 | 50,530 | +0.07(+0.75%) |
Jul 14, 2011 | 9.652 | 9.652 | 9.504 | 9.517 | 86,318 | -0.09(-0.95%) |
Jul 13, 2011 | 9.595 | 9.702 | 9.595 | 9.608 | 122,106 | -0.01(-0.08%) |
Jul 12, 2011 | 9.634 | 9.659 | 9.609 | 9.616 | 24,693 | -0.00(-0.02%) |
Jul 11, 2011 | 9.720 | 9.750 | 9.618 | 9.618 | 122,586 | -0.23(-2.36%) |
Jul 08, 2011 | 9.782 | 9.851 | 9.749 | 9.850 | 89,257 | -0.04(-0.43%) |
Jul 07, 2011 | 9.848 | 9.921 | 9.833 | 9.893 | 1,494,979 | +0.15(+1.52%) |
Jul 06, 2011 | 9.740 | 9.772 | 9.714 | 9.745 | 85,380 | +0.03(+0.29%) |
Jul 05, 2011 | 9.700 | 9.738 | 9.667 | 9.717 | 178,710 | +0.02(+0.20%) |
Jul 01, 2011 | 9.541 | 9.698 | 9.541 | 9.698 | 121,694 | +0.16(+1.69%) |
Jun 30, 2011 | 9.481 | 9.550 | 9.474 | 9.537 | 121,694 | +0.11(+1.20%) |
Jun 29, 2011 | 9.451 | 9.456 | 9.371 | 9.424 | 53,859 | +0.04(+0.44%) |
Jun 28, 2011 | 9.314 | 9.383 | 9.312 | 9.383 | 72,913 | +0.15(+1.58%) |
Jun 27, 2011 | 9.101 | 9.272 | 9.101 | 9.237 | 261,094 | +0.11(+1.20%) |
Jun 24, 2011 | 9.243 | 9.243 | 9.126 | 9.127 | 31,258 | -0.11(-1.23%) |
Jun 23, 2011 | 9.084 | 9.241 | 9.043 | 9.241 | 52,051 | +0.05(+0.49%) |
Jun 22, 2011 | 9.240 | 9.267 | 9.195 | 9.195 | 52,109 | -0.05(-0.52%) |
Jun 21, 2011 | 9.092 | 9.243 | 9.065 | 9.243 | 291,701 | +0.22(+2.43%) |
Jun 20, 2011 | 9.046 | 9.046 | 8.940 | 9.024 | 33,946 | +0.02(+0.22%) |
Jun 17, 2011 | 9.047 | 9.092 | 8.986 | 9.004 | 98,625 | -0.01(-0.06%) |
Jun 16, 2011 | 9.033 | 9.080 | 8.935 | 9.009 | 319,107 | -0.05(-0.53%) |
Jun 15, 2011 | 9.128 | 9.170 | 9.045 | 9.057 | 147,835 | -0.15(-1.63%) |
Jun 14, 2011 | 9.150 | 9.236 | 9.150 | 9.207 | 98,747 | +0.13(+1.43%) |
Jun 13, 2011 | 9.082 | 9.128 | 9.054 | 9.077 | 73,350 | -0.02(-0.21%) |
Jun 10, 2011 | 9.185 | 9.185 | 9.093 | 9.096 | 248,865 | -0.14(-1.48%) |
Jun 09, 2011 | 9.211 | 9.269 | 9.195 | 9.233 | 51,495 | +0.03(+0.32%) |
Jun 08, 2011 | 9.286 | 9.286 | 9.183 | 9.203 | 72,753 | -0.08(-0.91%) |
Jun 07, 2011 | 9.336 | 9.352 | 9.288 | 9.288 | 145,691 | -0.01(-0.09%) |
Jun 06, 2011 | 9.391 | 9.401 | 9.293 | 9.297 | 227,079 | -0.10(-1.10%) |
Jun 03, 2011 | 9.421 | 9.490 | 9.393 | 9.400 | 142,480 | -0.06(-0.59%) |
May 24, 2011 | 9.501 | 9.501 | 9.441 | 9.456 | 28,597 | -0.04(-0.41%) |
May 23, 2011 | 9.551 | 9.551 | 9.460 | 9.495 | 106,705 | -0.14(-1.48%) |
May 20, 2011 | 9.694 | 9.694 | 9.630 | 9.638 | 24,423 | -0.06(-0.58%) |
May 19, 2011 | 9.685 | 9.719 | 9.665 | 9.694 | 36,302 | +0.03(+0.27%) |
May 18, 2011 | 9.573 | 9.688 | 9.573 | 9.668 | 46,897 | +0.10(+1.04%) |
May 17, 2011 | 9.519 | 9.569 | 9.502 | 9.569 | 186,786 | -0.01(-0.06%) |
May 16, 2011 | 9.682 | 9.695 | 9.573 | 9.574 | 99,241 | -0.15(-1.53%) |
May 13, 2011 | 9.791 | 9.836 | 9.720 | 9.722 | 137,985 | -0.10(-1.05%) |
May 12, 2011 | 9.728 | 9.838 | 9.697 | 9.826 | 124,455 | +0.05(+0.53%) |
May 11, 2011 | 9.866 | 9.866 | 9.737 | 9.774 | 589,391 | -0.09(-0.91%) |
May 10, 2011 | 9.803 | 9.869 | 9.803 | 9.863 | 66,435 | +0.09(+0.93%) |
May 09, 2011 | 9.732 | 9.785 | 9.707 | 9.772 | 31,647 | +0.07(+0.72%) |
May 06, 2011 | 9.738 | 9.824 | 9.700 | 9.703 | 87,224 | +0.04(+0.39%) |
May 05, 2011 | 9.658 | 9.757 | 9.651 | 9.665 | 362,244 | -0.06(-0.61%) |
May 04, 2011 | 9.758 | 9.789 | 9.670 | 9.724 | 96,018 | -0.03(-0.31%) |
May 03, 2011 | 9.819 | 9.826 | 9.721 | 9.755 | 130,360 | -0.08(-0.86%) |