Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.01 | 10.01 | 9.530 | 9.750 | 2,028,132 | -0.16(-1.61%) |
Jul 28, 2011 | 9.910 | 10.06 | 9.490 | 9.910 | 3,030,133 | -0.10(-1.00%) |
Jul 27, 2011 | 10.80 | 10.87 | 9.980 | 10.01 | 3,264,697 | -0.68(-6.36%) |
Jul 26, 2011 | 10.31 | 10.78 | 10.27 | 10.69 | 2,904,062 | +0.03(+0.28%) |
Jul 25, 2011 | 11.14 | 11.33 | 10.65 | 10.66 | 2,401,682 | -0.26(-2.38%) |
Jul 22, 2011 | 10.93 | 11.02 | 10.88 | 10.92 | 1,998,996 | +0.18(+1.68%) |
Jul 21, 2011 | 10.89 | 11.03 | 10.56 | 10.74 | 2,049,253 | -0.20(-1.83%) |
Jul 20, 2011 | 10.30 | 10.97 | 10.18 | 10.94 | 2,939,018 | +0.31(+2.92%) |
Jul 19, 2011 | 10.78 | 10.99 | 10.32 | 10.63 | 3,596,913 | -0.20(-1.85%) |
Jul 18, 2011 | 10.88 | 11.07 | 10.70 | 10.83 | 4,022,763 | +0.25(+2.36%) |
Jul 15, 2011 | 10.19 | 10.58 | 10.11 | 10.58 | 2,281,958 | +0.38(+3.73%) |
Jul 14, 2011 | 10.56 | 10.80 | 10.13 | 10.20 | 4,427,691 | -0.10(-0.97%) |
Jul 13, 2011 | 10.12 | 10.40 | 10.00 | 10.30 | 4,832,559 | +0.49(+4.99%) |
Jul 12, 2011 | 9.160 | 9.850 | 9.120 | 9.810 | 3,108,474 | +0.44(+4.70%) |
Jul 11, 2011 | 10.03 | 10.03 | 9.250 | 9.370 | 3,267,823 | -0.63(-6.30%) |
Jul 08, 2011 | 9.790 | 10.00 | 9.620 | 10.00 | 2,846,729 | +0.34(+3.52%) |
Jul 07, 2011 | 9.930 | 10.00 | 9.610 | 9.660 | 2,894,210 | -0.05(-0.51%) |
Jul 06, 2011 | 9.420 | 9.740 | 9.380 | 9.710 | 4,027,387 | +0.54(+5.89%) |
Jul 05, 2011 | 8.570 | 9.200 | 8.520 | 9.170 | 3,286,800 | +0.97(+11.83%) |
Jul 01, 2011 | 8.280 | 8.280 | 8.010 | 8.200 | 1,130,384 | -0.20(-2.38%) |
Jun 30, 2011 | 8.460 | 8.510 | 8.300 | 8.400 | 1,380,810 | +0.02(+0.24%) |
Jun 29, 2011 | 8.440 | 8.510 | 8.200 | 8.380 | 1,829,459 | +0.18(+2.20%) |
Jun 28, 2011 | 7.860 | 8.230 | 7.840 | 8.200 | 1,650,645 | +0.37(+4.73%) |
Jun 27, 2011 | 7.890 | 8.020 | 7.680 | 7.830 | 1,918,287 | -0.24(-2.97%) |
Jun 24, 2011 | 8.420 | 8.430 | 8.000 | 8.070 | 1,913,108 | -0.42(-4.95%) |
Jun 23, 2011 | 8.160 | 8.510 | 7.910 | 8.490 | 2,740,711 | -0.08(-0.93%) |
Jun 22, 2011 | 8.610 | 8.880 | 8.520 | 8.570 | 2,502,121 | +0.02(+0.23%) |
Jun 21, 2011 | 8.010 | 8.580 | 7.960 | 8.550 | 2,675,181 | +0.69(+8.78%) |
Jun 20, 2011 | 7.790 | 7.860 | 7.760 | 7.860 | 1,427,480 | +0.16(+2.08%) |
Jun 17, 2011 | 7.730 | 7.940 | 7.550 | 7.700 | 2,723,566 | +0.03(+0.39%) |
Jun 16, 2011 | 7.890 | 8.040 | 7.510 | 7.670 | 1,964,155 | -0.28(-3.52%) |
Jun 15, 2011 | 7.960 | 8.070 | 7.720 | 7.950 | 2,498,970 | -0.12(-1.49%) |
Jun 14, 2011 | 7.710 | 8.160 | 7.690 | 8.070 | 2,090,263 | +0.42(+5.49%) |
Jun 13, 2011 | 7.930 | 8.180 | 7.460 | 7.650 | 3,410,293 | -0.37(-4.61%) |
Jun 10, 2011 | 8.180 | 8.310 | 7.970 | 8.020 | 2,946,290 | -0.42(-4.98%) |
Jun 09, 2011 | 8.090 | 8.450 | 8.000 | 8.440 | 2,038,461 | +0.47(+5.90%) |
Jun 08, 2011 | 8.490 | 8.530 | 7.800 | 7.970 | 4,122,733 | -0.74(-8.50%) |
Jun 07, 2011 | 8.760 | 8.900 | 8.579 | 8.710 | 2,069,305 | +0.15(+1.75%) |
Jun 06, 2011 | 9.290 | 9.420 | 8.520 | 8.560 | 3,790,618 | -0.71(-7.66%) |
Jun 03, 2011 | 9.060 | 9.500 | 9.000 | 9.270 | 3,664,010 | -0.06(-0.64%) |
May 24, 2011 | 8.840 | 9.400 | 8.820 | 9.330 | 4,467,383 | +0.79(+9.25%) |
May 23, 2011 | 8.700 | 8.860 | 8.500 | 8.540 | 1,854,130 | -0.29(-3.28%) |
May 20, 2011 | 8.700 | 9.030 | 8.430 | 8.830 | 2,387,051 | +0.12(+1.38%) |
May 19, 2011 | 8.920 | 8.960 | 8.570 | 8.710 | 2,314,562 | -0.11(-1.25%) |
May 18, 2011 | 8.610 | 8.910 | 8.530 | 8.820 | 2,783,151 | +0.45(+5.38%) |
May 17, 2011 | 8.250 | 8.440 | 8.000 | 8.370 | 3,460,479 | +0.00(+0.00%) |
May 16, 2011 | 8.760 | 9.100 | 8.270 | 8.370 | 3,887,605 | -0.59(-6.58%) |
May 13, 2011 | 9.200 | 9.280 | 8.620 | 8.960 | 3,594,675 | -0.06(-0.67%) |
May 12, 2011 | 8.570 | 9.480 | 8.500 | 9.020 | 4,336,951 | +0.01(+0.11%) |
May 11, 2011 | 9.700 | 9.720 | 8.930 | 9.010 | 4,216,851 | -1.02(-10.17%) |
May 10, 2011 | 10.33 | 10.34 | 9.950 | 10.03 | 3,306,343 | -0.08(-0.79%) |
May 09, 2011 | 10.04 | 10.18 | 9.630 | 10.11 | 4,295,346 | +0.81(+8.71%) |
May 06, 2011 | 8.860 | 9.800 | 8.810 | 9.300 | 5,628,694 | +0.68(+7.89%) |
May 05, 2011 | 9.520 | 9.780 | 8.330 | 8.620 | 7,737,648 | -1.37(-13.71%) |
May 04, 2011 | 9.930 | 10.22 | 9.450 | 9.990 | 5,962,934 | +0.07(+0.71%) |
May 03, 2011 | 10.27 | 10.53 | 9.720 | 9.920 | 5,315,441 | -0.69(-6.50%) |