Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.635 | 9.749 | 9.521 | 9.692 | 481,209 | -0.06(-0.58%) |
Jul 28, 2011 | 9.700 | 9.838 | 9.635 | 9.749 | 415,148 | +0.09(+0.93%) |
Jul 27, 2011 | 9.602 | 9.887 | 9.505 | 9.659 | 905,999 | -0.11(-1.08%) |
Jul 26, 2011 | 9.887 | 9.887 | 9.708 | 9.765 | 562,760 | -0.14(-1.40%) |
Jul 25, 2011 | 9.903 | 9.985 | 9.724 | 9.903 | 424,016 | -0.11(-1.06%) |
Jul 22, 2011 | 9.911 | 10.15 | 9.798 | 10.01 | 372,751 | -0.12(-1.20%) |
Jul 21, 2011 | 9.968 | 10.16 | 9.936 | 10.13 | 304,378 | +0.23(+2.30%) |
Jul 20, 2011 | 9.887 | 9.968 | 9.806 | 9.903 | 155,882 | +0.03(+0.33%) |
Jul 19, 2011 | 9.676 | 9.883 | 9.602 | 9.871 | 264,794 | +0.28(+2.97%) |
Jul 18, 2011 | 9.716 | 9.741 | 9.537 | 9.586 | 271,581 | -0.17(-1.75%) |
Jul 15, 2011 | 9.846 | 9.911 | 9.716 | 9.757 | 356,077 | -0.04(-0.41%) |
Jul 14, 2011 | 10.12 | 10.12 | 9.757 | 9.798 | 309,816 | -0.27(-2.67%) |
Jul 13, 2011 | 10.02 | 10.24 | 9.919 | 10.07 | 351,764 | +0.09(+0.90%) |
Jul 12, 2011 | 9.822 | 10.20 | 9.814 | 9.976 | 408,513 | +0.11(+1.07%) |
Jul 11, 2011 | 9.976 | 10.15 | 9.814 | 9.871 | 369,136 | -0.27(-2.65%) |
Jul 08, 2011 | 10.14 | 10.18 | 9.980 | 10.14 | 260,532 | -0.16(-1.58%) |
Jul 07, 2011 | 10.19 | 10.34 | 10.11 | 10.30 | 311,780 | +0.21(+2.10%) |
Jul 06, 2011 | 9.985 | 10.10 | 9.928 | 10.09 | 265,684 | +0.06(+0.57%) |
Jul 05, 2011 | 10.16 | 10.17 | 9.936 | 10.03 | 351,465 | -0.15(-1.52%) |
Jul 01, 2011 | 9.993 | 10.24 | 9.944 | 10.19 | 483,207 | +0.20(+1.95%) |
Jun 30, 2011 | 9.854 | 10.02 | 9.830 | 9.993 | 347,078 | +0.11(+1.07%) |
Jun 29, 2011 | 9.952 | 9.968 | 9.724 | 9.887 | 536,225 | +0.01(+0.08%) |
Jun 28, 2011 | 9.749 | 9.879 | 9.611 | 9.879 | 369,449 | +0.12(+1.25%) |
Jun 27, 2011 | 9.529 | 9.911 | 9.529 | 9.757 | 409,252 | +0.23(+2.39%) |
Jun 24, 2011 | 9.554 | 9.611 | 9.505 | 9.529 | 571,363 | +0.00(+0.00%) |
Jun 23, 2011 | 9.659 | 9.676 | 9.293 | 9.529 | 562,930 | -0.26(-2.66%) |
Jun 22, 2011 | 9.936 | 10.06 | 9.789 | 9.789 | 345,570 | -0.20(-2.03%) |
Jun 21, 2011 | 9.985 | 10.08 | 9.846 | 9.993 | 475,157 | +0.08(+0.82%) |
Jun 20, 2011 | 9.952 | 10.03 | 9.741 | 9.911 | 427,124 | +0.10(+0.99%) |
Jun 17, 2011 | 9.668 | 10.00 | 9.588 | 9.814 | 930,655 | +0.19(+2.03%) |
Jun 16, 2011 | 9.310 | 9.619 | 9.310 | 9.619 | 468,927 | +0.30(+3.23%) |
Jun 15, 2011 | 9.416 | 9.481 | 9.261 | 9.318 | 430,891 | -0.22(-2.30%) |
Jun 14, 2011 | 9.343 | 9.627 | 9.270 | 9.538 | 562,135 | +0.28(+3.07%) |
Jun 13, 2011 | 9.156 | 9.318 | 9.018 | 9.253 | 474,787 | +0.13(+1.42%) |
Jun 10, 2011 | 9.229 | 9.343 | 8.977 | 9.123 | 369,375 | -0.18(-1.92%) |
Jun 09, 2011 | 9.294 | 9.383 | 9.172 | 9.302 | 232,141 | +0.06(+0.62%) |
Jun 08, 2011 | 9.465 | 9.513 | 9.245 | 9.245 | 458,797 | -0.27(-2.82%) |
Jun 07, 2011 | 9.481 | 9.603 | 9.416 | 9.513 | 418,911 | +0.13(+1.39%) |
Jun 06, 2011 | 9.595 | 9.595 | 9.343 | 9.383 | 672,957 | -0.17(-1.79%) |
Jun 03, 2011 | 9.505 | 9.716 | 9.440 | 9.554 | 519,484 | -0.13(-1.34%) |
May 24, 2011 | 9.676 | 9.822 | 9.660 | 9.684 | 518,064 | +0.03(+0.34%) |
May 23, 2011 | 9.716 | 9.846 | 9.651 | 9.651 | 381,315 | -0.21(-2.14%) |
May 20, 2011 | 9.944 | 10.03 | 9.855 | 9.863 | 401,738 | -0.15(-1.50%) |
May 19, 2011 | 10.03 | 10.07 | 9.867 | 10.01 | 473,474 | +0.06(+0.61%) |
May 18, 2011 | 9.944 | 10.02 | 9.879 | 9.952 | 458,286 | +0.03(+0.33%) |
May 17, 2011 | 9.911 | 10.03 | 9.903 | 9.920 | 764,671 | -0.02(-0.25%) |
May 16, 2011 | 10.05 | 10.14 | 9.887 | 9.944 | 455,401 | -0.15(-1.45%) |
May 13, 2011 | 10.33 | 10.33 | 10.07 | 10.09 | 259,100 | -0.27(-2.59%) |
May 12, 2011 | 10.17 | 10.41 | 10.07 | 10.36 | 365,716 | +0.11(+1.11%) |
May 11, 2011 | 10.29 | 10.47 | 10.20 | 10.24 | 456,165 | -0.08(-0.79%) |
May 10, 2011 | 10.14 | 10.37 | 10.07 | 10.33 | 522,367 | +0.24(+2.33%) |
May 09, 2011 | 10.06 | 10.20 | 9.928 | 10.09 | 438,316 | +0.03(+0.32%) |
May 06, 2011 | 10.46 | 10.48 | 10.05 | 10.06 | 393,137 | -0.26(-2.52%) |
May 05, 2011 | 10.46 | 10.57 | 10.25 | 10.32 | 466,623 | -0.20(-1.85%) |
May 04, 2011 | 10.56 | 10.58 | 10.42 | 10.51 | 608,898 | -0.02(-0.23%) |
May 03, 2011 | 10.71 | 10.95 | 10.42 | 10.54 | 1,101,805 | -0.19(-1.82%) |