Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.06 | 10.35 | 9.733 | 10.27 | 3,288,324 | +0.12(+1.18%) |
Jul 28, 2011 | 10.04 | 10.52 | 10.04 | 10.15 | 1,962,812 | -0.07(-0.68%) |
Jul 27, 2011 | 10.31 | 10.37 | 9.494 | 10.22 | 4,290,853 | -0.04(-0.39%) |
Jul 26, 2011 | 10.76 | 10.83 | 10.22 | 10.26 | 3,540,194 | -0.35(-3.29%) |
Jul 25, 2011 | 10.48 | 11.32 | 10.12 | 10.61 | 7,116,178 | +0.05(+0.47%) |
Jul 22, 2011 | 10.69 | 10.79 | 10.52 | 10.56 | 2,379,135 | +0.06(+0.57%) |
Jul 21, 2011 | 10.41 | 10.72 | 10.24 | 10.50 | 3,853,503 | +0.27(+2.63%) |
Jul 20, 2011 | 9.873 | 10.37 | 9.633 | 10.23 | 5,500,667 | +0.68(+7.10%) |
Jul 19, 2011 | 9.793 | 9.912 | 9.534 | 9.553 | 4,824,267 | +0.01(+0.10%) |
Jul 18, 2011 | 10.27 | 10.47 | 9.494 | 9.544 | 4,549,832 | -0.40(-4.01%) |
Jul 15, 2011 | 9.105 | 9.972 | 9.025 | 9.942 | 5,213,388 | +1.21(+13.81%) |
Jul 14, 2011 | 9.095 | 9.264 | 8.716 | 8.736 | 2,112,118 | -0.36(-3.95%) |
Jul 13, 2011 | 9.135 | 9.424 | 8.965 | 9.095 | 2,106,677 | +0.11(+1.22%) |
Jul 12, 2011 | 8.865 | 9.304 | 8.566 | 8.985 | 2,473,943 | +0.03(+0.33%) |
Jul 11, 2011 | 9.234 | 9.404 | 8.945 | 8.955 | 2,222,429 | -0.57(-5.97%) |
Jul 08, 2011 | 9.534 | 9.573 | 9.075 | 9.524 | 2,225,142 | -0.22(-2.25%) |
Jul 07, 2011 | 9.663 | 9.863 | 9.514 | 9.743 | 1,741,790 | +0.25(+2.63%) |
Jul 06, 2011 | 9.344 | 9.494 | 9.135 | 9.494 | 2,285,042 | +0.20(+2.15%) |
Jul 05, 2011 | 9.384 | 9.414 | 9.125 | 9.294 | 2,059,794 | +0.13(+1.41%) |
Jul 01, 2011 | 9.264 | 9.274 | 8.915 | 9.165 | 2,334,856 | +0.03(+0.33%) |
Jun 30, 2011 | 8.476 | 9.224 | 8.327 | 9.135 | 5,723,384 | +0.81(+9.70%) |
Jun 29, 2011 | 8.486 | 8.774 | 8.307 | 8.327 | 1,697,234 | -0.04(-0.48%) |
Jun 28, 2011 | 8.107 | 8.457 | 8.078 | 8.367 | 1,747,033 | +0.38(+4.74%) |
Jun 27, 2011 | 8.018 | 8.068 | 7.719 | 7.988 | 2,115,478 | -0.03(-0.37%) |
Jun 24, 2011 | 8.078 | 8.347 | 7.978 | 8.018 | 3,589,999 | -0.38(-4.51%) |
Jun 23, 2011 | 8.357 | 8.536 | 8.048 | 8.397 | 2,758,887 | -0.14(-1.64%) |
Jun 22, 2011 | 8.117 | 9.214 | 7.988 | 8.536 | 8,535,317 | +0.46(+5.68%) |
Jun 21, 2011 | 8.048 | 8.267 | 7.888 | 8.078 | 2,820,990 | -0.07(-0.86%) |
Jun 20, 2011 | 7.828 | 8.397 | 7.823 | 8.147 | 4,737,935 | +0.17(+2.13%) |
Jun 17, 2011 | 8.008 | 8.088 | 7.689 | 7.978 | 2,883,373 | +0.13(+1.65%) |
Jun 16, 2011 | 8.407 | 8.546 | 7.479 | 7.848 | 4,257,387 | -0.44(-5.29%) |
Jun 15, 2011 | 8.377 | 8.676 | 8.197 | 8.287 | 2,191,021 | -0.32(-3.71%) |
Jun 14, 2011 | 8.546 | 8.825 | 8.247 | 8.606 | 2,591,919 | +0.21(+2.49%) |
Jun 13, 2011 | 9.075 | 9.075 | 8.317 | 8.397 | 3,491,782 | -0.68(-7.47%) |
Jun 10, 2011 | 9.045 | 9.279 | 8.746 | 9.075 | 2,684,646 | -0.23(-2.47%) |
Jun 09, 2011 | 9.403 | 9.514 | 8.656 | 9.304 | 5,227,533 | +0.18(+1.97%) |
Jun 08, 2011 | 10.10 | 10.10 | 9.065 | 9.125 | 4,896,584 | -0.87(-8.68%) |
Jun 07, 2011 | 10.16 | 10.23 | 9.873 | 9.992 | 2,727,884 | +0.02(+0.20%) |
Jun 06, 2011 | 10.69 | 10.71 | 9.693 | 9.972 | 5,599,177 | -0.74(-6.89%) |
Jun 03, 2011 | 10.46 | 10.82 | 10.32 | 10.71 | 2,896,120 | -0.18(-1.65%) |
May 24, 2011 | 11.73 | 12.06 | 10.78 | 10.89 | 6,191,091 | -0.84(-7.14%) |
May 23, 2011 | 9.603 | 12.77 | 9.264 | 11.73 | 21,933,746 | +1.72(+17.13%) |
May 20, 2011 | 7.679 | 11.08 | 7.489 | 10.01 | 13,101,290 | +2.34(+30.56%) |
May 19, 2011 | 7.788 | 7.818 | 7.579 | 7.669 | 614,203 | -0.07(-0.90%) |
May 18, 2011 | 7.499 | 7.828 | 7.499 | 7.739 | 833,899 | +0.23(+3.05%) |
May 17, 2011 | 7.649 | 7.868 | 7.479 | 7.509 | 898,860 | -0.19(-2.46%) |
May 16, 2011 | 7.828 | 8.028 | 7.629 | 7.699 | 1,208,708 | -0.21(-2.65%) |
May 13, 2011 | 7.858 | 8.048 | 7.768 | 7.908 | 1,036,908 | -0.18(-2.22%) |
May 12, 2011 | 7.549 | 8.088 | 7.330 | 8.088 | 2,018,554 | +0.46(+6.01%) |
May 11, 2011 | 7.739 | 7.818 | 7.559 | 7.629 | 1,451,767 | -0.23(-2.92%) |
May 10, 2011 | 7.778 | 7.888 | 7.634 | 7.858 | 968,451 | -0.03(-0.38%) |
May 09, 2011 | 8.117 | 8.117 | 7.599 | 7.888 | 1,283,271 | +0.01(+0.13%) |
May 06, 2011 | 7.778 | 8.457 | 7.639 | 7.878 | 2,377,292 | +0.12(+1.54%) |
May 05, 2011 | 8.068 | 8.210 | 7.708 | 7.758 | 1,575,016 | -0.43(-5.24%) |
May 04, 2011 | 8.277 | 8.377 | 7.599 | 8.187 | 2,503,113 | -0.03(-0.36%) |
May 03, 2011 | 8.546 | 8.626 | 8.147 | 8.217 | 2,101,148 | -0.44(-5.07%) |