Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.910 | 9.000 | 8.750 | 8.940 | 47,341 | -0.03(-0.33%) |
Jul 28, 2011 | 9.010 | 9.160 | 8.850 | 8.970 | 65,230 | -0.03(-0.33%) |
Jul 27, 2011 | 9.450 | 9.520 | 8.960 | 9.000 | 90,007 | -0.45(-4.76%) |
Jul 26, 2011 | 9.850 | 9.850 | 9.450 | 9.450 | 67,545 | -0.38(-3.87%) |
Jul 25, 2011 | 9.830 | 9.910 | 9.680 | 9.830 | 71,204 | -0.11(-1.11%) |
Jul 22, 2011 | 10.05 | 10.17 | 9.940 | 9.940 | 32,774 | -0.30(-2.93%) |
Jul 21, 2011 | 10.23 | 10.30 | 10.12 | 10.24 | 39,637 | +0.08(+0.79%) |
Jul 20, 2011 | 10.37 | 10.37 | 10.14 | 10.16 | 20,616 | -0.19(-1.84%) |
Jul 19, 2011 | 10.17 | 10.41 | 10.17 | 10.35 | 18,028 | +0.24(+2.37%) |
Jul 18, 2011 | 10.34 | 10.45 | 10.03 | 10.11 | 25,223 | -0.23(-2.22%) |
Jul 15, 2011 | 10.24 | 10.37 | 10.20 | 10.34 | 19,300 | +0.13(+1.27%) |
Jul 14, 2011 | 10.59 | 10.68 | 10.17 | 10.21 | 31,059 | -0.37(-3.50%) |
Jul 13, 2011 | 10.34 | 10.78 | 10.34 | 10.58 | 14,882 | +0.27(+2.62%) |
Jul 12, 2011 | 10.07 | 10.46 | 9.990 | 10.31 | 36,897 | +0.18(+1.78%) |
Jul 11, 2011 | 10.33 | 10.33 | 10.06 | 10.13 | 31,033 | -0.23(-2.22%) |
Jul 08, 2011 | 10.49 | 10.52 | 10.30 | 10.36 | 30,140 | -0.19(-1.80%) |
Jul 07, 2011 | 10.58 | 10.73 | 10.53 | 10.55 | 23,412 | +0.03(+0.29%) |
Jul 06, 2011 | 10.45 | 10.63 | 10.41 | 10.52 | 17,065 | +0.02(+0.19%) |
Jul 05, 2011 | 10.36 | 10.52 | 10.17 | 10.50 | 64,963 | +0.10(+0.96%) |
Jul 01, 2011 | 10.35 | 10.59 | 10.28 | 10.40 | 58,673 | +0.02(+0.19%) |
Jun 30, 2011 | 10.22 | 10.48 | 10.21 | 10.38 | 50,592 | +0.21(+2.06%) |
Jun 29, 2011 | 10.38 | 10.41 | 10.16 | 10.17 | 21,144 | -0.21(-2.02%) |
Jun 28, 2011 | 10.29 | 10.50 | 10.23 | 10.38 | 122,163 | +0.06(+0.58%) |
Jun 27, 2011 | 10.06 | 10.40 | 9.840 | 10.32 | 131,472 | +0.48(+4.88%) |
Jun 24, 2011 | 10.07 | 10.08 | 9.820 | 9.840 | 153,833 | -0.24(-2.38%) |
Jun 23, 2011 | 10.07 | 10.17 | 9.950 | 10.08 | 72,292 | -0.08(-0.79%) |
Jun 22, 2011 | 10.11 | 10.28 | 10.01 | 10.16 | 218,724 | -0.01(-0.10%) |
Jun 21, 2011 | 10.38 | 10.38 | 9.980 | 10.17 | 70,337 | -0.15(-1.45%) |
Jun 20, 2011 | 10.33 | 10.49 | 10.19 | 10.32 | 132,622 | +0.05(+0.49%) |
Jun 17, 2011 | 9.380 | 10.36 | 9.380 | 10.27 | 386,989 | +1.01(+10.91%) |
Jun 16, 2011 | 9.210 | 9.370 | 9.000 | 9.260 | 84,575 | +0.05(+0.54%) |
Jun 15, 2011 | 9.250 | 9.300 | 9.050 | 9.210 | 247,337 | -0.12(-1.29%) |
Jun 14, 2011 | 9.310 | 9.520 | 9.270 | 9.330 | 73,400 | +0.08(+0.86%) |
Jun 13, 2011 | 9.340 | 9.340 | 9.100 | 9.250 | 135,415 | -0.05(-0.54%) |
Jun 10, 2011 | 9.320 | 9.420 | 9.180 | 9.300 | 128,133 | -0.07(-0.75%) |
Jun 09, 2011 | 9.770 | 9.770 | 9.360 | 9.370 | 86,643 | -0.38(-3.90%) |
Jun 08, 2011 | 9.990 | 9.990 | 9.750 | 9.750 | 67,291 | -0.28(-2.79%) |
Jun 07, 2011 | 10.21 | 10.22 | 10.00 | 10.03 | 148,157 | -0.10(-0.99%) |
Jun 06, 2011 | 10.14 | 10.19 | 10.08 | 10.13 | 157,888 | -0.03(-0.30%) |
Jun 03, 2011 | 10.05 | 10.21 | 10.00 | 10.16 | 99,029 | +0.19(+1.91%) |
May 24, 2011 | 10.04 | 10.04 | 9.960 | 9.970 | 99,166 | -0.02(-0.20%) |
May 23, 2011 | 10.02 | 10.25 | 9.890 | 9.990 | 91,488 | -0.19(-1.87%) |
May 20, 2011 | 10.22 | 10.36 | 10.10 | 10.18 | 110,964 | -0.01(-0.10%) |
May 19, 2011 | 10.39 | 10.45 | 10.17 | 10.19 | 98,786 | -0.11(-1.07%) |
May 18, 2011 | 10.28 | 10.40 | 10.20 | 10.30 | 164,263 | +0.02(+0.19%) |
May 17, 2011 | 10.62 | 10.65 | 10.26 | 10.28 | 151,151 | -0.33(-3.11%) |
May 16, 2011 | 10.54 | 10.72 | 10.41 | 10.61 | 166,232 | +0.02(+0.19%) |
May 13, 2011 | 10.97 | 10.97 | 10.50 | 10.59 | 60,500 | -0.34(-3.11%) |
May 12, 2011 | 10.81 | 11.06 | 10.77 | 10.93 | 80,229 | +0.08(+0.74%) |
May 11, 2011 | 11.01 | 11.01 | 10.82 | 10.85 | 71,012 | -0.21(-1.90%) |
May 10, 2011 | 10.85 | 11.10 | 10.70 | 11.06 | 175,888 | +0.27(+2.50%) |
May 09, 2011 | 10.91 | 11.00 | 10.62 | 10.79 | 193,305 | -0.06(-0.55%) |
May 06, 2011 | 10.93 | 11.38 | 10.85 | 10.85 | 219,983 | +0.02(+0.18%) |
May 05, 2011 | 10.21 | 11.08 | 9.830 | 10.83 | 404,787 | +1.05(+10.74%) |
May 04, 2011 | 9.850 | 9.900 | 9.760 | 9.780 | 45,905 | -0.10(-1.01%) |
May 03, 2011 | 9.650 | 9.900 | 9.640 | 9.880 | 177,899 | +0.23(+2.38%) |