Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.086 | 9.197 | 9.000 | 9.172 | 5,092,814 | -0.01(-0.07%) |
Jul 28, 2011 | 9.203 | 9.295 | 9.092 | 9.178 | 3,269,767 | -0.04(-0.40%) |
Jul 27, 2011 | 9.362 | 9.393 | 9.160 | 9.215 | 5,351,856 | -0.19(-2.02%) |
Jul 26, 2011 | 9.509 | 9.521 | 9.399 | 9.405 | 2,912,414 | -0.07(-0.78%) |
Jul 25, 2011 | 9.423 | 9.528 | 9.411 | 9.479 | 2,726,617 | -0.03(-0.32%) |
Jul 22, 2011 | 9.540 | 9.558 | 9.479 | 9.509 | 2,063,101 | +0.02(+0.26%) |
Jul 21, 2011 | 9.426 | 9.497 | 9.325 | 9.485 | 3,945,357 | +0.12(+1.24%) |
Jul 20, 2011 | 9.374 | 9.417 | 9.295 | 9.368 | 4,288,034 | +0.03(+0.33%) |
Jul 19, 2011 | 9.307 | 9.380 | 9.197 | 9.338 | 5,785,023 | +0.06(+0.59%) |
Jul 18, 2011 | 9.368 | 9.387 | 9.221 | 9.282 | 3,690,410 | -0.14(-1.50%) |
Jul 15, 2011 | 9.503 | 9.522 | 9.331 | 9.423 | 3,801,618 | -0.04(-0.45%) |
Jul 14, 2011 | 9.699 | 9.705 | 9.436 | 9.466 | 5,526,491 | -0.20(-2.09%) |
Jul 13, 2011 | 9.705 | 9.736 | 9.650 | 9.669 | 4,448,594 | +0.01(+0.06%) |
Jul 12, 2011 | 9.638 | 9.718 | 9.558 | 9.662 | 5,058,681 | -0.01(-0.06%) |
Jul 11, 2011 | 9.791 | 9.877 | 9.613 | 9.669 | 4,502,567 | -0.21(-2.17%) |
Jul 08, 2011 | 9.938 | 9.957 | 9.810 | 9.883 | 5,753,139 | -0.15(-1.53%) |
Jul 07, 2011 | 10.04 | 10.09 | 9.975 | 10.04 | 8,326,360 | +0.07(+0.74%) |
Jul 06, 2011 | 9.840 | 9.963 | 9.779 | 9.963 | 5,182,489 | +0.11(+1.12%) |
Jul 05, 2011 | 9.963 | 9.969 | 9.834 | 9.853 | 5,599,756 | -0.15(-1.47%) |
Jul 01, 2011 | 9.859 | 10.06 | 9.853 | 10.000 | 5,505,639 | +0.17(+1.68%) |
Jun 30, 2011 | 9.938 | 9.975 | 9.834 | 9.834 | 6,687,453 | -0.08(-0.80%) |
Jun 29, 2011 | 9.987 | 9.987 | 9.675 | 9.914 | 7,914,522 | -0.05(-0.49%) |
Jun 28, 2011 | 9.816 | 9.975 | 9.804 | 9.963 | 8,475,736 | +0.19(+1.94%) |
Jun 27, 2011 | 9.669 | 9.871 | 9.669 | 9.773 | 8,590,321 | +0.06(+0.57%) |
Jun 24, 2011 | 10.03 | 10.13 | 9.675 | 9.718 | 14,654,904 | -0.13(-1.37%) |
Jun 23, 2011 | 9.693 | 9.877 | 9.534 | 9.853 | 7,798,371 | +0.01(+0.06%) |
Jun 22, 2011 | 9.791 | 9.920 | 9.761 | 9.846 | 5,765,279 | +0.04(+0.38%) |
Jun 21, 2011 | 9.595 | 9.828 | 9.589 | 9.810 | 4,783,256 | +0.28(+2.89%) |
Jun 20, 2011 | 9.552 | 9.589 | 9.521 | 9.534 | 3,233,481 | +0.09(+0.97%) |
Jun 17, 2011 | 9.485 | 9.509 | 9.362 | 9.442 | 4,132,122 | +0.01(+0.13%) |
Jun 16, 2011 | 9.430 | 9.521 | 9.319 | 9.430 | 4,000,325 | -0.02(-0.26%) |
Jun 15, 2011 | 9.620 | 9.724 | 9.411 | 9.454 | 5,462,568 | -0.22(-2.28%) |
Jun 14, 2011 | 9.509 | 9.690 | 9.497 | 9.675 | 4,910,949 | +0.24(+2.53%) |
Jun 13, 2011 | 9.466 | 9.509 | 9.350 | 9.436 | 3,245,949 | +0.00(+0.00%) |
Jun 10, 2011 | 9.626 | 9.681 | 9.423 | 9.436 | 5,639,141 | -0.23(-2.41%) |
Jun 09, 2011 | 9.571 | 9.718 | 9.571 | 9.669 | 3,307,108 | +0.11(+1.15%) |
Jun 08, 2011 | 9.705 | 9.767 | 9.497 | 9.558 | 6,459,604 | -0.12(-1.20%) |
Jun 07, 2011 | 9.693 | 9.802 | 9.669 | 9.675 | 4,756,446 | +0.02(+0.25%) |
Jun 06, 2011 | 9.748 | 9.808 | 9.614 | 9.650 | 3,980,650 | -0.13(-1.37%) |
Jun 03, 2011 | 9.723 | 9.972 | 9.705 | 9.784 | 4,900,263 | -0.30(-3.01%) |
May 24, 2011 | 9.863 | 10.21 | 9.748 | 10.09 | 8,515,352 | +0.21(+2.15%) |
May 23, 2011 | 9.827 | 9.927 | 9.499 | 9.875 | 8,423,088 | -0.04(-0.43%) |
May 20, 2011 | 9.887 | 10.03 | 9.863 | 9.918 | 4,080,327 | -0.02(-0.18%) |
May 19, 2011 | 10.09 | 10.09 | 9.869 | 9.936 | 4,410,682 | -0.08(-0.79%) |
May 18, 2011 | 9.748 | 10.08 | 9.663 | 10.01 | 9,677,397 | +0.27(+2.74%) |
May 17, 2011 | 9.559 | 9.748 | 9.505 | 9.748 | 7,476,394 | +0.11(+1.13%) |
May 16, 2011 | 9.596 | 9.735 | 9.559 | 9.638 | 6,107,688 | +0.03(+0.32%) |
May 13, 2011 | 9.650 | 9.772 | 9.572 | 9.608 | 5,670,839 | -0.09(-0.88%) |
May 12, 2011 | 9.596 | 9.693 | 9.329 | 9.693 | 13,715,595 | +0.06(+0.63%) |
May 11, 2011 | 9.505 | 9.799 | 9.462 | 9.632 | 9,171,655 | +0.13(+1.41%) |
May 10, 2011 | 9.626 | 9.669 | 9.231 | 9.499 | 23,732,586 | -0.18(-1.82%) |
May 09, 2011 | 10.45 | 10.51 | 9.486 | 9.675 | 29,535,728 | -0.80(-7.60%) |
May 06, 2011 | 10.53 | 10.65 | 10.45 | 10.47 | 7,030,606 | +0.02(+0.23%) |
May 05, 2011 | 10.29 | 10.49 | 10.12 | 10.45 | 10,345,370 | +0.14(+1.36%) |
May 04, 2011 | 10.47 | 10.59 | 10.26 | 10.31 | 7,819,185 | -0.16(-1.57%) |
May 03, 2011 | 10.57 | 10.61 | 10.42 | 10.47 | 6,447,831 | -0.15(-1.37%) |