Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.139 | 9.349 | 9.040 | 9.176 | 9,786,264 | -0.14(-1.46%) |
Jul 28, 2011 | 8.969 | 9.474 | 8.900 | 9.312 | 15,205,208 | +0.31(+3.40%) |
Jul 27, 2011 | 9.370 | 9.454 | 8.992 | 9.006 | 12,422,112 | -0.43(-4.51%) |
Jul 26, 2011 | 9.874 | 10.27 | 9.338 | 9.431 | 38,246,824 | -0.39(-4.00%) |
Jul 25, 2011 | 9.881 | 9.963 | 9.719 | 9.824 | 13,098,904 | -0.13(-1.36%) |
Jul 22, 2011 | 9.965 | 9.992 | 9.936 | 9.959 | 11,931,224 | -0.09(-0.93%) |
Jul 21, 2011 | 10.18 | 10.37 | 10.04 | 10.05 | 10,467,216 | -0.10(-0.95%) |
Jul 20, 2011 | 10.30 | 10.30 | 10.10 | 10.15 | 6,528,176 | -0.15(-1.47%) |
Jul 19, 2011 | 9.809 | 10.33 | 9.779 | 10.30 | 12,284,584 | +0.59(+6.08%) |
Jul 18, 2011 | 9.664 | 9.794 | 9.635 | 9.710 | 3,550,664 | -0.03(-0.32%) |
Jul 15, 2011 | 9.822 | 9.838 | 9.640 | 9.741 | 4,549,744 | -0.04(-0.42%) |
Jul 14, 2011 | 9.938 | 9.981 | 9.734 | 9.783 | 5,210,056 | -0.13(-1.35%) |
Jul 13, 2011 | 9.815 | 10.09 | 9.800 | 9.916 | 6,465,232 | +0.14(+1.45%) |
Jul 12, 2011 | 9.639 | 9.893 | 9.594 | 9.775 | 7,875,832 | +0.12(+1.30%) |
Jul 11, 2011 | 9.834 | 9.995 | 9.604 | 9.650 | 7,588,352 | -0.29(-2.95%) |
Jul 08, 2011 | 9.786 | 9.967 | 9.675 | 9.944 | 6,718,424 | -0.00(-0.04%) |
Jul 07, 2011 | 10.03 | 10.19 | 9.938 | 9.947 | 10,637,336 | -0.02(-0.16%) |
Jul 06, 2011 | 10.12 | 10.15 | 9.877 | 9.964 | 14,187,488 | -0.19(-1.88%) |
Jul 05, 2011 | 9.799 | 10.18 | 9.706 | 10.15 | 12,233,800 | +0.25(+2.54%) |
Jul 01, 2011 | 9.709 | 9.954 | 9.625 | 9.904 | 7,304,664 | +0.24(+2.48%) |
Jun 30, 2011 | 9.637 | 9.748 | 9.623 | 9.664 | 5,377,712 | +0.03(+0.29%) |
Jun 29, 2011 | 9.720 | 9.894 | 9.572 | 9.636 | 10,446,096 | -0.06(-0.66%) |
Jun 28, 2011 | 9.519 | 9.710 | 9.481 | 9.700 | 9,657,792 | +0.41(+4.44%) |
Jun 27, 2011 | 9.290 | 9.406 | 9.188 | 9.287 | 10,758,248 | -0.01(-0.09%) |
Jun 24, 2011 | 9.174 | 9.346 | 9.058 | 9.296 | 33,003,984 | +0.09(+1.02%) |
Jun 23, 2011 | 8.890 | 9.211 | 8.801 | 9.203 | 9,274,872 | +0.17(+1.85%) |
Jun 22, 2011 | 9.181 | 9.363 | 9.021 | 9.035 | 7,849,560 | -0.17(-1.82%) |
Jun 21, 2011 | 9.044 | 9.336 | 9.001 | 9.203 | 16,122,128 | +0.22(+2.43%) |
Jun 20, 2011 | 8.859 | 9.009 | 8.848 | 8.984 | 12,271,800 | +0.48(+5.58%) |
Jun 17, 2011 | 8.699 | 8.729 | 8.392 | 8.509 | 15,341,992 | +0.01(+0.07%) |
Jun 16, 2011 | 8.498 | 8.617 | 8.371 | 8.502 | 10,718,528 | -0.01(-0.07%) |
Jun 15, 2011 | 8.613 | 8.699 | 8.465 | 8.509 | 8,553,944 | -0.20(-2.31%) |
Jun 14, 2011 | 8.610 | 8.738 | 8.576 | 8.710 | 12,900,568 | +0.21(+2.52%) |
Jun 13, 2011 | 8.254 | 8.562 | 8.156 | 8.496 | 17,322,744 | +0.48(+6.00%) |
Jun 10, 2011 | 8.281 | 8.384 | 7.998 | 8.015 | 11,795,504 | -0.14(-1.76%) |
Jun 09, 2011 | 7.832 | 8.186 | 7.761 | 8.159 | 14,790,152 | +0.34(+4.42%) |
Jun 08, 2011 | 8.064 | 8.070 | 7.788 | 7.814 | 8,670,304 | -0.27(-3.33%) |
Jun 07, 2011 | 8.139 | 8.268 | 8.076 | 8.082 | 5,535,384 | -0.06(-0.72%) |
Jun 06, 2011 | 8.314 | 8.360 | 8.111 | 8.141 | 5,402,384 | -0.18(-2.15%) |
Jun 03, 2011 | 8.175 | 8.624 | 8.162 | 8.320 | 8,650,512 | +0.29(+3.68%) |
May 24, 2011 | 8.127 | 8.171 | 8.008 | 8.025 | 4,278,128 | -0.10(-1.23%) |
May 23, 2011 | 8.064 | 8.186 | 8.000 | 8.125 | 5,737,128 | -0.05(-0.66%) |
May 20, 2011 | 8.367 | 8.424 | 8.047 | 8.179 | 8,041,504 | -0.18(-2.18%) |
May 19, 2011 | 8.436 | 8.469 | 8.238 | 8.361 | 6,332,008 | -0.03(-0.33%) |
May 18, 2011 | 8.226 | 8.454 | 8.189 | 8.389 | 12,927,368 | +0.38(+4.71%) |
May 17, 2011 | 8.046 | 8.106 | 7.695 | 8.011 | 15,143,744 | -0.08(-0.99%) |
May 16, 2011 | 8.286 | 8.357 | 8.053 | 8.091 | 7,337,592 | -0.27(-3.27%) |
May 13, 2011 | 8.527 | 8.578 | 8.293 | 8.365 | 6,660,072 | -0.14(-1.67%) |
May 12, 2011 | 8.534 | 8.656 | 8.470 | 8.508 | 7,925,024 | -0.08(-0.97%) |
May 11, 2011 | 8.389 | 8.615 | 8.385 | 8.591 | 12,060,144 | +0.17(+1.97%) |
May 10, 2011 | 8.220 | 8.444 | 8.191 | 8.425 | 8,424,208 | +0.21(+2.60%) |
May 09, 2011 | 8.250 | 8.346 | 8.193 | 8.211 | 7,202,184 | -0.04(-0.47%) |
May 06, 2011 | 8.241 | 8.406 | 8.110 | 8.250 | 10,285,776 | +0.11(+1.30%) |
May 05, 2011 | 8.106 | 8.271 | 7.975 | 8.144 | 9,878,472 | -0.02(-0.26%) |
May 04, 2011 | 8.094 | 8.184 | 7.864 | 8.165 | 11,733,584 | +0.07(+0.88%) |
May 03, 2011 | 8.303 | 8.342 | 8.059 | 8.094 | 10,071,104 | -0.26(-3.07%) |