Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.606 | 10.07 | 9.468 | 9.995 | 25,036 | +0.30(+3.05%) |
Jul 28, 2011 | 9.903 | 9.949 | 9.551 | 9.699 | 11,515 | -0.29(-2.87%) |
Jul 27, 2011 | 10.12 | 10.16 | 9.745 | 9.986 | 11,374 | -0.06(-0.55%) |
Jul 26, 2011 | 9.736 | 10.09 | 9.736 | 10.04 | 7,216 | -0.09(-0.91%) |
Jul 25, 2011 | 10.09 | 10.18 | 9.634 | 10.13 | 16,404 | -0.03(-0.27%) |
Jul 22, 2011 | 10.10 | 10.18 | 9.995 | 10.16 | 8,766 | +0.17(+1.67%) |
Jul 21, 2011 | 10.11 | 10.22 | 9.764 | 9.995 | 8,690 | -0.16(-1.55%) |
Jul 20, 2011 | 9.810 | 10.32 | 9.523 | 10.15 | 41,855 | +0.48(+4.98%) |
Jul 19, 2011 | 10.06 | 10.24 | 9.588 | 9.671 | 30,104 | -0.40(-3.95%) |
Jul 18, 2011 | 10.07 | 10.07 | 9.643 | 10.07 | 26,400 | +0.44(+4.62%) |
Jul 15, 2011 | 10.18 | 10.18 | 9.625 | 9.625 | 29,819 | -0.41(-4.06%) |
Jul 14, 2011 | 10.03 | 10.04 | 9.866 | 10.03 | 33,869 | -0.06(-0.55%) |
Jul 13, 2011 | 9.995 | 10.15 | 9.773 | 10.09 | 26,862 | +0.16(+1.58%) |
Jul 12, 2011 | 9.856 | 10.22 | 9.856 | 9.930 | 27,686 | +0.03(+0.28%) |
Jul 11, 2011 | 9.847 | 9.940 | 9.505 | 9.903 | 10,699 | -0.12(-1.20%) |
Jul 08, 2011 | 9.514 | 10.04 | 9.514 | 10.02 | 10,653 | +0.44(+4.64%) |
Jul 07, 2011 | 9.940 | 9.958 | 9.495 | 9.579 | 18,739 | -0.33(-3.36%) |
Jul 06, 2011 | 9.560 | 10.09 | 9.267 | 9.912 | 14,577 | +0.35(+3.68%) |
Jul 05, 2011 | 9.532 | 9.616 | 9.468 | 9.560 | 10,872 | +0.07(+0.78%) |
Jul 01, 2011 | 9.486 | 9.662 | 9.265 | 9.486 | 13,481 | +0.03(+0.29%) |
Jun 30, 2011 | 9.597 | 9.819 | 9.375 | 9.458 | 16,305 | -0.09(-0.97%) |
Jun 29, 2011 | 9.893 | 9.893 | 9.505 | 9.551 | 7,778 | -0.34(-3.46%) |
Jun 28, 2011 | 9.977 | 10.06 | 9.847 | 9.893 | 17,291 | -0.06(-0.65%) |
Jun 27, 2011 | 9.903 | 10.04 | 9.227 | 9.958 | 26,725 | -0.16(-1.56%) |
Jun 24, 2011 | 9.236 | 10.23 | 9.236 | 10.12 | 244,242 | +0.66(+6.95%) |
Jun 23, 2011 | 9.357 | 9.514 | 8.940 | 9.458 | 10,462 | -0.08(-0.87%) |
Jun 22, 2011 | 9.292 | 9.773 | 9.292 | 9.542 | 26,057 | +0.19(+2.08%) |
Jun 21, 2011 | 9.449 | 9.449 | 9.173 | 9.347 | 18,629 | -0.07(-0.79%) |
Jun 20, 2011 | 9.333 | 9.440 | 9.153 | 9.421 | 26,000 | +0.17(+1.80%) |
Jun 17, 2011 | 8.959 | 9.440 | 8.940 | 9.255 | 40,103 | +0.35(+3.95%) |
Jun 16, 2011 | 8.709 | 8.931 | 8.635 | 8.903 | 13,849 | -0.04(-0.41%) |
Jun 15, 2011 | 9.134 | 9.431 | 8.746 | 8.940 | 22,978 | -0.19(-2.13%) |
Jun 14, 2011 | 9.134 | 9.357 | 8.672 | 9.134 | 19,010 | +0.10(+1.13%) |
Jun 13, 2011 | 8.320 | 9.227 | 8.320 | 9.033 | 12,295 | +0.70(+8.44%) |
Jun 10, 2011 | 8.727 | 8.829 | 8.200 | 8.329 | 68,180 | -0.35(-4.05%) |
Jun 09, 2011 | 8.968 | 8.986 | 8.653 | 8.681 | 23,924 | -0.12(-1.37%) |
Jun 08, 2011 | 9.264 | 9.403 | 8.570 | 8.801 | 36,304 | -0.41(-4.42%) |
Jun 07, 2011 | 10.16 | 10.18 | 9.051 | 9.208 | 22,461 | +0.00(+0.00%) |
Jun 06, 2011 | 9.440 | 9.653 | 9.116 | 9.208 | 16,140 | -0.56(-5.69%) |
Jun 03, 2011 | 9.495 | 9.792 | 9.255 | 9.764 | 26,111 | -0.26(-2.59%) |
May 24, 2011 | 9.736 | 10.04 | 9.727 | 10.02 | 17,004 | +0.19(+1.98%) |
May 23, 2011 | 9.717 | 10.18 | 9.717 | 9.829 | 10,471 | -0.09(-0.93%) |
May 20, 2011 | 10.08 | 10.40 | 9.773 | 9.921 | 16,482 | -0.26(-2.55%) |
May 19, 2011 | 10.17 | 10.23 | 9.995 | 10.18 | 6,515 | +0.01(+0.09%) |
May 18, 2011 | 9.967 | 10.17 | 9.727 | 10.17 | 8,035 | +0.25(+2.52%) |
May 17, 2011 | 9.717 | 9.986 | 9.717 | 9.921 | 9,447 | +0.11(+1.13%) |
May 16, 2011 | 10.11 | 10.11 | 9.717 | 9.810 | 22,040 | -0.42(-4.07%) |
May 13, 2011 | 10.04 | 10.24 | 10.01 | 10.23 | 8,015 | +0.14(+1.38%) |
May 12, 2011 | 10.09 | 10.28 | 10.04 | 10.09 | 12,892 | +0.01(+0.09%) |
May 11, 2011 | 10.18 | 10.39 | 10.08 | 10.08 | 7,670 | -0.11(-1.09%) |
May 10, 2011 | 9.884 | 10.19 | 9.884 | 10.19 | 6,196 | +0.28(+2.80%) |
May 09, 2011 | 9.866 | 9.912 | 9.717 | 9.912 | 11,857 | +0.02(+0.19%) |
May 06, 2011 | 9.662 | 9.893 | 9.569 | 9.893 | 28,515 | +0.12(+1.23%) |
May 05, 2011 | 9.755 | 10.07 | 9.671 | 9.773 | 19,536 | -0.43(-4.17%) |
May 04, 2011 | 10.15 | 10.20 | 9.810 | 10.20 | 8,087 | +0.02(+0.18%) |
May 03, 2011 | 10.24 | 10.26 | 9.634 | 10.18 | 36,502 | -0.08(-0.81%) |