Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.622 | 9.688 | 9.578 | 9.644 | 1,998,243 | -0.05(-0.50%) |
Jul 28, 2011 | 9.812 | 9.939 | 9.675 | 9.693 | 1,939,791 | -0.12(-1.21%) |
Jul 27, 2011 | 9.930 | 9.966 | 9.794 | 9.812 | 2,250,561 | -0.17(-1.68%) |
Jul 26, 2011 | 10.01 | 10.04 | 9.922 | 9.979 | 2,236,052 | -0.00(-0.04%) |
Jul 25, 2011 | 9.996 | 10.11 | 9.979 | 9.983 | 2,122,943 | -0.08(-0.83%) |
Jul 22, 2011 | 10.13 | 10.13 | 10.06 | 10.07 | 1,392,863 | -0.04(-0.39%) |
Jul 21, 2011 | 10.03 | 10.16 | 10.01 | 10.11 | 1,189,294 | +0.11(+1.10%) |
Jul 20, 2011 | 10.09 | 10.11 | 9.961 | 9.996 | 881,964 | -0.08(-0.79%) |
Jul 19, 2011 | 9.979 | 10.13 | 9.979 | 10.08 | 1,991,383 | +0.09(+0.93%) |
Jul 18, 2011 | 10.06 | 10.09 | 9.926 | 9.983 | 1,408,189 | -0.12(-1.18%) |
Jul 15, 2011 | 10.01 | 10.12 | 9.922 | 10.10 | 1,668,596 | +0.10(+1.01%) |
Jul 14, 2011 | 10.06 | 10.11 | 9.944 | 10.00 | 1,433,426 | -0.03(-0.26%) |
Jul 13, 2011 | 10.04 | 10.11 | 9.988 | 10.03 | 1,095,861 | +0.04(+0.35%) |
Jul 12, 2011 | 9.948 | 10.08 | 9.922 | 9.992 | 1,390,636 | +0.04(+0.44%) |
Jul 11, 2011 | 9.895 | 9.988 | 9.864 | 9.948 | 1,582,961 | +0.00(+0.04%) |
Jul 08, 2011 | 10.03 | 10.06 | 9.882 | 9.944 | 1,497,363 | -0.14(-1.35%) |
Jul 07, 2011 | 9.970 | 10.08 | 9.913 | 10.08 | 2,106,845 | +0.15(+1.55%) |
Jul 06, 2011 | 9.869 | 9.952 | 9.829 | 9.926 | 1,699,518 | +0.08(+0.85%) |
Jul 05, 2011 | 9.825 | 9.891 | 9.719 | 9.842 | 1,671,735 | +0.05(+0.54%) |
Jul 01, 2011 | 9.706 | 9.794 | 9.605 | 9.790 | 2,203,557 | +0.09(+0.95%) |
Jun 30, 2011 | 9.772 | 9.842 | 9.697 | 9.697 | 1,657,525 | -0.05(-0.50%) |
Jun 29, 2011 | 9.724 | 9.776 | 9.671 | 9.746 | 1,654,262 | +0.04(+0.41%) |
Jun 28, 2011 | 9.561 | 9.710 | 9.477 | 9.706 | 2,265,355 | +0.14(+1.47%) |
Jun 27, 2011 | 9.605 | 9.675 | 9.534 | 9.565 | 2,155,531 | +0.02(+0.25%) |
Jun 24, 2011 | 9.419 | 9.574 | 9.389 | 9.542 | 12,727,296 | +0.14(+1.53%) |
Jun 23, 2011 | 9.416 | 9.419 | 9.284 | 9.398 | 1,856,159 | -0.08(-0.80%) |
Jun 22, 2011 | 9.521 | 9.559 | 9.468 | 9.474 | 1,082,877 | -0.05(-0.55%) |
Jun 21, 2011 | 9.468 | 9.577 | 9.463 | 9.527 | 1,223,602 | +0.08(+0.81%) |
Jun 20, 2011 | 9.454 | 9.457 | 9.416 | 9.451 | 1,162,216 | +0.03(+0.31%) |
Jun 17, 2011 | 9.389 | 9.454 | 9.358 | 9.422 | 2,134,747 | +0.08(+0.88%) |
Jun 16, 2011 | 9.243 | 9.363 | 9.237 | 9.339 | 1,191,003 | +0.07(+0.73%) |
Jun 15, 2011 | 9.339 | 9.401 | 9.222 | 9.272 | 1,272,218 | -0.13(-1.40%) |
Jun 14, 2011 | 9.380 | 9.427 | 9.260 | 9.404 | 1,316,401 | +0.07(+0.79%) |
Jun 13, 2011 | 9.287 | 9.404 | 9.199 | 9.331 | 1,212,256 | +0.07(+0.73%) |
Jun 10, 2011 | 9.401 | 9.433 | 9.251 | 9.263 | 1,358,618 | -0.14(-1.53%) |
Jun 09, 2011 | 9.334 | 9.442 | 9.304 | 9.407 | 1,256,972 | +0.06(+0.66%) |
Jun 08, 2011 | 9.284 | 9.383 | 9.199 | 9.345 | 1,476,225 | +0.05(+0.50%) |
Jun 07, 2011 | 9.310 | 9.363 | 9.220 | 9.298 | 2,060,775 | -0.02(-0.19%) |
Jun 06, 2011 | 9.217 | 9.342 | 9.217 | 9.316 | 4,086,349 | +0.09(+0.95%) |
Jun 03, 2011 | 9.301 | 9.342 | 9.205 | 9.228 | 3,522,016 | -0.25(-2.68%) |
May 24, 2011 | 9.406 | 9.514 | 9.374 | 9.482 | 2,355,904 | +0.11(+1.12%) |
May 23, 2011 | 9.246 | 9.421 | 9.217 | 9.377 | 2,551,381 | +0.07(+0.72%) |
May 20, 2011 | 9.345 | 9.368 | 9.252 | 9.310 | 3,378,953 | -0.03(-0.28%) |
May 19, 2011 | 9.111 | 9.760 | 9.088 | 9.336 | 6,833,822 | +0.26(+2.90%) |
May 18, 2011 | 9.085 | 9.164 | 9.009 | 9.074 | 3,549,124 | -0.01(-0.16%) |
May 17, 2011 | 9.050 | 9.164 | 9.033 | 9.088 | 1,869,281 | -0.01(-0.10%) |
May 16, 2011 | 8.989 | 9.123 | 8.936 | 9.097 | 1,459,048 | +0.09(+0.97%) |
May 13, 2011 | 9.044 | 9.059 | 8.928 | 9.009 | 1,356,037 | -0.03(-0.36%) |
May 12, 2011 | 8.852 | 9.123 | 8.817 | 9.041 | 2,808,735 | +0.20(+2.21%) |
May 11, 2011 | 8.840 | 8.860 | 8.814 | 8.846 | 1,641,502 | +0.01(+0.17%) |
May 10, 2011 | 8.808 | 8.879 | 8.764 | 8.831 | 1,845,660 | +0.06(+0.63%) |
May 09, 2011 | 8.773 | 8.799 | 8.732 | 8.776 | 1,729,811 | -0.01(-0.10%) |
May 06, 2011 | 8.878 | 8.945 | 8.755 | 8.784 | 1,534,813 | -0.02(-0.23%) |
May 05, 2011 | 8.773 | 8.869 | 8.685 | 8.805 | 1,946,074 | +0.03(+0.33%) |
May 04, 2011 | 8.960 | 8.986 | 8.755 | 8.776 | 2,621,104 | -0.22(-2.40%) |
May 03, 2011 | 8.957 | 9.006 | 8.890 | 8.992 | 2,215,814 | +0.10(+1.08%) |