Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.956 | 9.157 | 8.842 | 8.980 | 1,324,279 | -0.03(-0.32%) |
Jul 28, 2011 | 9.062 | 9.238 | 8.928 | 9.009 | 1,621,635 | +0.16(+1.84%) |
Jul 27, 2011 | 9.712 | 9.783 | 8.483 | 8.846 | 4,485,030 | -0.87(-8.91%) |
Jul 26, 2011 | 9.821 | 9.826 | 9.659 | 9.712 | 958,420 | -0.20(-1.98%) |
Jul 25, 2011 | 9.998 | 10.09 | 9.898 | 9.907 | 635,101 | -0.18(-1.80%) |
Jul 22, 2011 | 10.02 | 10.10 | 10.02 | 10.09 | 508,047 | +0.01(+0.10%) |
Jul 21, 2011 | 10.00 | 10.16 | 9.941 | 10.08 | 543,142 | +0.13(+1.30%) |
Jul 20, 2011 | 10.07 | 10.09 | 9.903 | 9.950 | 455,600 | -0.09(-0.90%) |
Jul 19, 2011 | 9.774 | 10.06 | 9.755 | 10.04 | 629,493 | +0.30(+3.09%) |
Jul 18, 2011 | 9.740 | 9.769 | 9.530 | 9.740 | 654,307 | -0.06(-0.59%) |
Jul 15, 2011 | 9.735 | 9.864 | 9.664 | 9.798 | 628,705 | +0.08(+0.79%) |
Jul 14, 2011 | 9.735 | 9.922 | 9.645 | 9.721 | 826,037 | -0.01(-0.10%) |
Jul 13, 2011 | 9.898 | 9.955 | 9.597 | 9.731 | 1,058,674 | -0.12(-1.21%) |
Jul 12, 2011 | 9.817 | 9.917 | 9.788 | 9.850 | 576,940 | -0.01(-0.10%) |
Jul 11, 2011 | 9.907 | 9.965 | 9.817 | 9.860 | 467,369 | -0.14(-1.39%) |
Jul 08, 2011 | 9.817 | 10.02 | 9.803 | 9.998 | 536,045 | +0.08(+0.82%) |
Jul 07, 2011 | 9.946 | 10.04 | 9.860 | 9.917 | 580,413 | +0.06(+0.58%) |
Jul 06, 2011 | 9.888 | 9.955 | 9.721 | 9.860 | 1,175,417 | -0.25(-2.50%) |
Jul 05, 2011 | 9.898 | 10.18 | 9.886 | 10.11 | 689,929 | +0.22(+2.27%) |
Jul 01, 2011 | 9.884 | 9.917 | 9.750 | 9.888 | 743,311 | +0.03(+0.34%) |
Jun 30, 2011 | 9.927 | 10.00 | 9.812 | 9.855 | 705,685 | -0.03(-0.34%) |
Jun 29, 2011 | 9.831 | 9.989 | 9.750 | 9.888 | 788,490 | +0.07(+0.68%) |
Jun 28, 2011 | 10.09 | 10.11 | 9.788 | 9.821 | 835,245 | -0.20(-1.96%) |
Jun 27, 2011 | 9.819 | 10.07 | 9.753 | 10.02 | 1,475,491 | +0.20(+2.02%) |
Jun 24, 2011 | 9.804 | 9.980 | 9.672 | 9.819 | 1,529,867 | +0.01(+0.14%) |
Jun 23, 2011 | 9.563 | 9.838 | 9.421 | 9.804 | 1,348,119 | +0.14(+1.42%) |
Jun 22, 2011 | 9.596 | 9.890 | 9.549 | 9.667 | 2,269,364 | +0.02(+0.20%) |
Jun 21, 2011 | 9.227 | 9.667 | 9.227 | 9.648 | 1,713,973 | +0.48(+5.21%) |
Jun 20, 2011 | 9.118 | 9.199 | 9.076 | 9.170 | 1,295,468 | -0.03(-0.31%) |
Jun 17, 2011 | 8.872 | 9.227 | 8.834 | 9.199 | 1,872,334 | +0.45(+5.14%) |
Jun 16, 2011 | 8.555 | 8.801 | 8.541 | 8.749 | 518,463 | +0.21(+2.44%) |
Jun 15, 2011 | 8.683 | 8.740 | 8.446 | 8.541 | 594,999 | -0.22(-2.54%) |
Jun 14, 2011 | 8.333 | 8.797 | 8.328 | 8.763 | 941,150 | +0.46(+5.53%) |
Jun 13, 2011 | 8.295 | 8.432 | 8.281 | 8.304 | 657,883 | +0.00(+0.06%) |
Jun 10, 2011 | 8.290 | 8.374 | 8.196 | 8.300 | 597,230 | -0.01(-0.17%) |
Jun 09, 2011 | 8.233 | 8.394 | 8.181 | 8.314 | 458,859 | +0.08(+0.98%) |
Jun 08, 2011 | 8.342 | 8.352 | 8.169 | 8.233 | 1,055,325 | -0.16(-1.86%) |
Jun 07, 2011 | 8.484 | 8.565 | 8.385 | 8.390 | 449,315 | -0.09(-1.06%) |
Jun 06, 2011 | 8.655 | 8.655 | 8.423 | 8.480 | 712,662 | -0.19(-2.24%) |
Jun 03, 2011 | 8.763 | 8.782 | 8.636 | 8.674 | 628,594 | +0.27(+3.27%) |
May 24, 2011 | 8.456 | 8.469 | 8.357 | 8.399 | 477,302 | -0.05(-0.56%) |
May 23, 2011 | 8.404 | 8.494 | 8.399 | 8.446 | 433,962 | -0.10(-1.22%) |
May 20, 2011 | 8.555 | 8.631 | 8.446 | 8.551 | 470,180 | -0.05(-0.61%) |
May 19, 2011 | 8.584 | 8.621 | 8.456 | 8.603 | 647,483 | +0.08(+0.89%) |
May 18, 2011 | 8.427 | 8.555 | 8.385 | 8.527 | 377,041 | +0.14(+1.69%) |
May 17, 2011 | 8.399 | 8.461 | 8.370 | 8.385 | 521,859 | -0.05(-0.56%) |
May 16, 2011 | 8.517 | 8.573 | 8.404 | 8.432 | 669,597 | -0.12(-1.38%) |
May 13, 2011 | 8.588 | 8.598 | 8.498 | 8.551 | 2,014,149 | -0.05(-0.55%) |
May 12, 2011 | 8.555 | 8.638 | 8.451 | 8.598 | 571,714 | +0.01(+0.11%) |
May 11, 2011 | 8.517 | 8.612 | 8.458 | 8.588 | 494,098 | +0.07(+0.83%) |
May 10, 2011 | 8.551 | 8.551 | 8.475 | 8.517 | 474,968 | +0.00(+0.06%) |
May 09, 2011 | 8.489 | 8.541 | 8.447 | 8.513 | 447,743 | +0.03(+0.39%) |
May 06, 2011 | 8.286 | 8.546 | 8.281 | 8.480 | 680,417 | +0.26(+3.23%) |
May 05, 2011 | 8.385 | 8.432 | 8.191 | 8.215 | 671,955 | -0.18(-2.20%) |
May 04, 2011 | 8.409 | 8.517 | 8.399 | 8.399 | 731,466 | -0.02(-0.28%) |
May 03, 2011 | 8.517 | 8.565 | 8.399 | 8.423 | 801,922 | -0.11(-1.33%) |