Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.660 | 8.820 | 8.461 | 8.760 | 192,270 | +0.00(+0.00%) |
Jul 28, 2011 | 8.800 | 8.990 | 8.670 | 8.760 | 133,782 | -0.06(-0.68%) |
Jul 27, 2011 | 9.210 | 9.310 | 8.780 | 8.820 | 250,057 | -0.45(-4.85%) |
Jul 26, 2011 | 9.640 | 9.640 | 9.250 | 9.270 | 204,302 | -0.38(-3.94%) |
Jul 25, 2011 | 9.780 | 9.860 | 9.630 | 9.650 | 122,500 | -0.25(-2.53%) |
Jul 22, 2011 | 9.970 | 10.15 | 9.880 | 9.900 | 101,536 | -0.25(-2.46%) |
Jul 21, 2011 | 10.04 | 10.18 | 9.990 | 10.15 | 114,983 | +0.14(+1.40%) |
Jul 20, 2011 | 10.27 | 10.27 | 10.00 | 10.01 | 142,195 | -0.27(-2.63%) |
Jul 19, 2011 | 10.05 | 10.30 | 10.03 | 10.28 | 91,996 | +0.30(+3.01%) |
Jul 18, 2011 | 10.20 | 10.33 | 9.890 | 9.980 | 78,027 | -0.25(-2.44%) |
Jul 15, 2011 | 10.07 | 10.26 | 10.01 | 10.23 | 129,933 | +0.19(+1.89%) |
Jul 14, 2011 | 10.48 | 10.53 | 10.03 | 10.04 | 186,417 | -0.44(-4.20%) |
Jul 13, 2011 | 10.24 | 10.66 | 10.24 | 10.48 | 127,235 | +0.28(+2.75%) |
Jul 12, 2011 | 9.910 | 10.34 | 9.840 | 10.20 | 125,138 | +0.27(+2.72%) |
Jul 11, 2011 | 10.05 | 10.13 | 9.875 | 9.930 | 174,932 | -0.21(-2.07%) |
Jul 08, 2011 | 10.33 | 10.33 | 10.11 | 10.14 | 263,079 | -0.31(-2.97%) |
Jul 07, 2011 | 10.44 | 10.59 | 10.24 | 10.45 | 120,294 | +0.07(+0.67%) |
Jul 06, 2011 | 10.31 | 10.48 | 10.20 | 10.38 | 151,409 | +0.03(+0.29%) |
Jul 05, 2011 | 10.15 | 10.35 | 9.960 | 10.35 | 207,520 | +0.16(+1.57%) |
Jul 01, 2011 | 10.15 | 10.38 | 9.990 | 10.19 | 146,481 | +0.04(+0.39%) |
Jun 30, 2011 | 9.980 | 10.27 | 9.920 | 10.15 | 147,693 | +0.22(+2.22%) |
Jun 29, 2011 | 10.20 | 10.32 | 9.920 | 9.930 | 114,410 | -0.25(-2.46%) |
Jun 28, 2011 | 10.05 | 10.25 | 9.985 | 10.18 | 154,104 | +0.11(+1.09%) |
Jun 27, 2011 | 9.840 | 10.15 | 9.570 | 10.07 | 209,881 | +0.47(+4.90%) |
Jun 24, 2011 | 9.890 | 9.910 | 9.580 | 9.600 | 1,523,413 | -0.27(-2.74%) |
Jun 23, 2011 | 9.810 | 10.02 | 9.740 | 9.870 | 197,429 | -0.07(-0.70%) |
Jun 22, 2011 | 9.930 | 10.08 | 9.830 | 9.940 | 319,607 | -0.06(-0.60%) |
Jun 21, 2011 | 10.25 | 10.25 | 9.800 | 10.00 | 259,939 | -0.15(-1.48%) |
Jun 20, 2011 | 10.19 | 10.30 | 9.960 | 10.15 | 238,725 | +0.08(+0.79%) |
Jun 17, 2011 | 9.160 | 10.15 | 9.140 | 10.07 | 460,957 | +0.97(+10.66%) |
Jun 16, 2011 | 9.080 | 9.230 | 8.965 | 9.100 | 128,814 | +0.02(+0.22%) |
Jun 15, 2011 | 9.090 | 9.160 | 9.000 | 9.080 | 199,049 | -0.11(-1.20%) |
Jun 14, 2011 | 9.110 | 9.330 | 9.090 | 9.190 | 174,139 | +0.16(+1.77%) |
Jun 13, 2011 | 9.190 | 9.290 | 9.000 | 9.030 | 280,136 | -0.13(-1.42%) |
Jun 10, 2011 | 9.090 | 9.280 | 9.040 | 9.160 | 279,122 | +0.01(+0.11%) |
Jun 09, 2011 | 9.590 | 9.650 | 9.150 | 9.150 | 160,264 | -0.38(-3.99%) |
Jun 08, 2011 | 9.720 | 9.730 | 9.530 | 9.530 | 240,436 | -0.24(-2.46%) |
Jun 07, 2011 | 10.04 | 10.06 | 9.750 | 9.770 | 334,437 | -0.20(-2.01%) |
Jun 06, 2011 | 10.00 | 10.07 | 9.930 | 9.970 | 273,243 | -0.03(-0.30%) |
Jun 03, 2011 | 9.820 | 10.04 | 9.800 | 10.00 | 267,190 | +0.23(+2.35%) |
May 24, 2011 | 9.930 | 9.930 | 9.760 | 9.770 | 204,165 | -0.11(-1.11%) |
May 23, 2011 | 9.980 | 10.10 | 9.770 | 9.880 | 184,306 | -0.19(-1.89%) |
May 20, 2011 | 10.08 | 10.22 | 9.970 | 10.07 | 211,389 | -0.06(-0.64%) |
May 19, 2011 | 10.26 | 10.32 | 10.04 | 10.13 | 234,511 | -0.03(-0.25%) |
May 18, 2011 | 10.18 | 10.29 | 10.08 | 10.16 | 722,107 | -0.01(-0.10%) |
May 17, 2011 | 10.42 | 10.60 | 10.16 | 10.17 | 205,497 | -0.29(-2.77%) |
May 16, 2011 | 10.41 | 10.61 | 10.26 | 10.46 | 182,536 | -0.03(-0.33%) |
May 13, 2011 | 10.80 | 10.80 | 10.38 | 10.49 | 131,329 | -0.29(-2.73%) |
May 12, 2011 | 10.72 | 10.94 | 10.71 | 10.79 | 245,714 | +0.01(+0.09%) |
May 11, 2011 | 10.92 | 10.96 | 10.74 | 10.78 | 159,714 | -0.17(-1.55%) |
May 10, 2011 | 10.73 | 10.97 | 10.60 | 10.95 | 249,016 | +0.30(+2.82%) |
May 09, 2011 | 10.70 | 10.82 | 10.54 | 10.65 | 161,110 | -0.09(-0.84%) |
May 06, 2011 | 10.95 | 11.29 | 10.71 | 10.74 | 207,616 | -0.06(-0.56%) |
May 05, 2011 | 9.860 | 11.04 | 9.860 | 10.80 | 280,678 | +0.89(+8.98%) |
May 04, 2011 | 10.10 | 10.10 | 9.910 | 9.910 | 112,979 | -0.15(-1.49%) |
May 03, 2011 | 9.900 | 10.12 | 9.860 | 10.06 | 215,135 | +0.23(+2.34%) |