Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.17 | 10.18 | 9.800 | 10.01 | 70,068 | -0.23(-2.25%) |
Jul 28, 2011 | 10.35 | 10.37 | 10.02 | 10.24 | 69,088 | -0.22(-2.10%) |
Jul 27, 2011 | 11.15 | 11.23 | 10.38 | 10.46 | 79,598 | -0.69(-6.19%) |
Jul 26, 2011 | 11.19 | 11.19 | 11.06 | 11.15 | 60,575 | -0.08(-0.71%) |
Jul 25, 2011 | 11.57 | 11.73 | 11.17 | 11.23 | 65,007 | -0.12(-1.06%) |
Jul 22, 2011 | 11.48 | 11.49 | 11.33 | 11.35 | 81,865 | +0.10(+0.89%) |
Jul 21, 2011 | 11.79 | 11.87 | 11.22 | 11.25 | 111,238 | -0.49(-4.17%) |
Jul 20, 2011 | 11.20 | 11.82 | 11.08 | 11.74 | 104,425 | +0.31(+2.71%) |
Jul 19, 2011 | 11.96 | 11.96 | 11.32 | 11.43 | 144,831 | -0.23(-1.97%) |
Jul 18, 2011 | 11.49 | 11.74 | 11.35 | 11.66 | 220,401 | +0.50(+4.48%) |
Jul 15, 2011 | 11.27 | 11.51 | 11.02 | 11.16 | 82,172 | -0.11(-0.98%) |
Jul 14, 2011 | 11.39 | 11.72 | 11.12 | 11.27 | 147,853 | +0.01(+0.09%) |
Jul 13, 2011 | 11.13 | 11.74 | 11.06 | 11.26 | 234,462 | +0.41(+3.78%) |
Jul 12, 2011 | 10.43 | 11.05 | 10.42 | 10.85 | 122,403 | +0.36(+3.43%) |
Jul 11, 2011 | 10.63 | 10.63 | 10.10 | 10.49 | 166,154 | -0.17(-1.59%) |
Jul 08, 2011 | 11.00 | 11.14 | 10.64 | 10.66 | 115,965 | -0.29(-2.65%) |
Jul 07, 2011 | 10.75 | 11.06 | 10.65 | 10.95 | 124,362 | +0.44(+4.19%) |
Jul 06, 2011 | 10.50 | 10.80 | 10.32 | 10.51 | 97,534 | -0.02(-0.19%) |
Jul 05, 2011 | 10.16 | 10.58 | 9.900 | 10.53 | 147,869 | +0.83(+8.56%) |
Jul 01, 2011 | 9.890 | 9.890 | 9.550 | 9.700 | 49,308 | -0.28(-2.81%) |
Jun 30, 2011 | 10.20 | 10.30 | 9.960 | 9.980 | 90,098 | -0.19(-1.87%) |
Jun 29, 2011 | 9.790 | 10.25 | 9.750 | 10.17 | 127,442 | +0.53(+5.50%) |
Jun 28, 2011 | 9.520 | 9.710 | 9.370 | 9.640 | 118,868 | +0.17(+1.80%) |
Jun 27, 2011 | 9.530 | 9.640 | 9.310 | 9.470 | 109,058 | -0.32(-3.27%) |
Jun 24, 2011 | 10.17 | 10.17 | 9.660 | 9.790 | 64,398 | -0.38(-3.74%) |
Jun 23, 2011 | 10.03 | 10.25 | 9.560 | 10.17 | 144,303 | -0.15(-1.45%) |
Jun 22, 2011 | 10.43 | 10.79 | 10.27 | 10.32 | 129,155 | -0.06(-0.58%) |
Jun 21, 2011 | 9.740 | 10.47 | 9.740 | 10.38 | 170,676 | +0.80(+8.35%) |
Jun 20, 2011 | 9.520 | 9.590 | 9.470 | 9.580 | 111,893 | +0.44(+4.81%) |
Jun 17, 2011 | 9.290 | 9.460 | 8.770 | 9.140 | 222,643 | -0.15(-1.61%) |
Jun 16, 2011 | 9.530 | 9.630 | 9.100 | 9.290 | 202,483 | -0.30(-3.13%) |
Jun 15, 2011 | 9.340 | 9.900 | 9.330 | 9.590 | 256,665 | +0.19(+2.02%) |
Jun 14, 2011 | 9.360 | 9.600 | 9.220 | 9.400 | 237,145 | +0.10(+1.08%) |
Jun 13, 2011 | 8.570 | 9.980 | 8.570 | 9.300 | 536,473 | +0.86(+10.19%) |
Jun 10, 2011 | 8.530 | 8.540 | 8.370 | 8.440 | 78,227 | -0.19(-2.20%) |
Jun 09, 2011 | 8.430 | 8.740 | 8.390 | 8.630 | 81,535 | +0.19(+2.25%) |
Jun 08, 2011 | 8.800 | 8.890 | 8.280 | 8.440 | 187,970 | -0.47(-5.27%) |
Jun 07, 2011 | 8.960 | 9.190 | 8.890 | 8.910 | 124,718 | +0.04(+0.45%) |
Jun 06, 2011 | 9.500 | 9.620 | 8.840 | 8.870 | 146,144 | -0.61(-6.43%) |
Jun 03, 2011 | 9.430 | 9.600 | 9.270 | 9.480 | 102,436 | -0.08(-0.84%) |
May 24, 2011 | 9.410 | 9.600 | 9.210 | 9.560 | 308,444 | +0.44(+4.82%) |
May 23, 2011 | 9.360 | 9.360 | 9.040 | 9.120 | 76,650 | -0.25(-2.67%) |
May 20, 2011 | 9.450 | 9.620 | 9.120 | 9.370 | 105,358 | -0.10(-1.06%) |
May 19, 2011 | 9.630 | 9.650 | 9.250 | 9.470 | 118,649 | +0.02(+0.21%) |
May 18, 2011 | 9.300 | 9.700 | 9.300 | 9.450 | 143,115 | +0.17(+1.83%) |
May 17, 2011 | 9.265 | 9.440 | 8.970 | 9.280 | 150,200 | -0.09(-0.96%) |
May 16, 2011 | 8.920 | 9.820 | 8.900 | 9.370 | 281,024 | -0.20(-2.09%) |
May 13, 2011 | 10.22 | 10.32 | 9.570 | 9.570 | 204,417 | -0.56(-5.53%) |
May 12, 2011 | 10.04 | 10.45 | 9.600 | 10.13 | 292,538 | -0.04(-0.39%) |
May 11, 2011 | 10.76 | 10.83 | 10.15 | 10.17 | 218,873 | -0.62(-5.75%) |
May 10, 2011 | 11.08 | 11.17 | 10.75 | 10.79 | 130,728 | -0.28(-2.53%) |
May 09, 2011 | 11.09 | 11.34 | 11.00 | 11.07 | 160,114 | +0.07(+0.64%) |
May 06, 2011 | 11.20 | 11.48 | 10.88 | 11.00 | 416,597 | +0.00(+0.00%) |
May 05, 2011 | 11.20 | 11.60 | 10.75 | 11.00 | 537,134 | -0.09(-0.81%) |
May 04, 2011 | 11.48 | 11.50 | 10.50 | 11.09 | 544,308 | -0.49(-4.23%) |
May 03, 2011 | 11.64 | 11.85 | 11.25 | 11.58 | 232,666 | -0.25(-2.11%) |