Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.15 | 10.15 | 9.673 | 9.691 | 296,748 | -0.55(-5.36%) |
Jul 28, 2011 | 10.35 | 10.67 | 10.10 | 10.24 | 464,179 | +0.30(+3.03%) |
Jul 27, 2011 | 9.930 | 10.02 | 9.788 | 9.938 | 241,631 | -0.02(-0.18%) |
Jul 26, 2011 | 9.938 | 10.04 | 9.832 | 9.956 | 81,155 | +0.02(+0.18%) |
Jul 25, 2011 | 9.903 | 10.04 | 9.885 | 9.938 | 49,141 | -0.05(-0.53%) |
Jul 22, 2011 | 10.07 | 10.12 | 9.921 | 9.992 | 296,939 | +0.01(+0.09%) |
Jul 21, 2011 | 9.912 | 10.09 | 9.903 | 9.983 | 157,607 | +0.07(+0.71%) |
Jul 20, 2011 | 10.00 | 10.00 | 9.850 | 9.912 | 58,965 | -0.09(-0.88%) |
Jul 19, 2011 | 10.06 | 10.16 | 9.912 | 10.00 | 97,403 | +0.00(+0.00%) |
Jul 18, 2011 | 10.20 | 10.27 | 9.938 | 10.00 | 392,364 | -0.27(-2.59%) |
Jul 15, 2011 | 10.09 | 10.31 | 10.03 | 10.27 | 152,988 | +0.24(+2.38%) |
Jul 14, 2011 | 10.23 | 10.31 | 9.938 | 10.03 | 156,510 | -0.20(-1.99%) |
Jul 13, 2011 | 9.744 | 10.24 | 9.717 | 10.23 | 239,089 | +0.58(+5.96%) |
Jul 12, 2011 | 10.16 | 10.16 | 9.638 | 9.655 | 208,636 | -0.58(-5.62%) |
Jul 11, 2011 | 9.416 | 10.43 | 9.416 | 10.23 | 313,181 | +0.75(+7.94%) |
Jul 08, 2011 | 9.735 | 9.797 | 9.434 | 9.478 | 95,895 | -0.39(-3.95%) |
Jul 07, 2011 | 9.514 | 9.877 | 9.354 | 9.868 | 240,267 | +0.46(+4.89%) |
Jul 06, 2011 | 9.523 | 9.613 | 9.319 | 9.408 | 95,026 | -0.12(-1.21%) |
Jul 05, 2011 | 9.576 | 9.620 | 9.416 | 9.523 | 69,242 | -0.10(-1.01%) |
Jul 01, 2011 | 9.567 | 9.753 | 9.487 | 9.620 | 127,679 | +0.07(+0.74%) |
Jun 30, 2011 | 9.169 | 9.593 | 9.169 | 9.549 | 142,687 | +0.39(+4.25%) |
Jun 29, 2011 | 9.284 | 9.284 | 9.107 | 9.160 | 99,984 | -0.06(-0.67%) |
Jun 28, 2011 | 9.098 | 9.222 | 9.098 | 9.222 | 76,662 | +0.15(+1.66%) |
Jun 27, 2011 | 9.062 | 9.558 | 8.965 | 9.071 | 191,370 | +0.04(+0.49%) |
Jun 24, 2011 | 9.133 | 9.301 | 8.992 | 9.027 | 346,867 | -0.09(-0.97%) |
Jun 23, 2011 | 9.018 | 9.124 | 8.859 | 9.115 | 131,964 | -0.03(-0.29%) |
Jun 22, 2011 | 9.169 | 9.337 | 9.071 | 9.142 | 222,002 | -0.06(-0.67%) |
Jun 21, 2011 | 9.080 | 9.319 | 9.080 | 9.204 | 189,141 | +0.18(+1.96%) |
Jun 20, 2011 | 8.939 | 9.115 | 8.877 | 9.027 | 175,889 | +0.05(+0.59%) |
Jun 17, 2011 | 9.514 | 9.531 | 8.956 | 8.974 | 259,229 | -0.46(-4.88%) |
Jun 16, 2011 | 9.540 | 9.841 | 9.195 | 9.434 | 251,457 | -0.12(-1.20%) |
Jun 15, 2011 | 9.620 | 9.691 | 9.487 | 9.549 | 202,680 | -0.14(-1.46%) |
Jun 14, 2011 | 9.301 | 9.761 | 9.301 | 9.691 | 255,857 | +0.43(+4.68%) |
Jun 13, 2011 | 9.257 | 9.443 | 9.124 | 9.257 | 208,410 | +0.07(+0.77%) |
Jun 10, 2011 | 9.292 | 9.399 | 9.107 | 9.186 | 126,886 | -0.12(-1.33%) |
Jun 09, 2011 | 9.222 | 9.416 | 9.115 | 9.310 | 140,792 | +0.11(+1.15%) |
Jun 08, 2011 | 9.346 | 9.346 | 9.151 | 9.204 | 165,503 | -0.17(-1.79%) |
Jun 07, 2011 | 9.664 | 9.850 | 9.354 | 9.372 | 237,455 | -0.12(-1.21%) |
Jun 06, 2011 | 9.381 | 9.602 | 9.266 | 9.487 | 257,334 | +0.15(+1.61%) |
Jun 03, 2011 | 8.868 | 9.408 | 8.868 | 9.337 | 259,179 | +0.43(+4.87%) |
May 24, 2011 | 9.266 | 9.354 | 8.885 | 8.903 | 496,623 | -0.35(-3.73%) |
May 23, 2011 | 9.390 | 9.390 | 9.204 | 9.248 | 148,041 | -0.29(-3.06%) |
May 20, 2011 | 9.434 | 9.593 | 9.354 | 9.540 | 133,356 | +0.03(+0.33%) |
May 19, 2011 | 9.620 | 9.620 | 9.390 | 9.509 | 296,227 | -0.04(-0.42%) |
May 18, 2011 | 9.602 | 9.717 | 9.478 | 9.549 | 258,120 | -0.01(-0.09%) |
May 17, 2011 | 9.646 | 9.806 | 9.496 | 9.558 | 560,694 | -0.18(-1.82%) |
May 16, 2011 | 10.10 | 10.18 | 9.726 | 9.735 | 198,932 | -0.44(-4.35%) |
May 13, 2011 | 9.611 | 10.22 | 9.452 | 10.18 | 507,978 | +0.55(+5.70%) |
May 12, 2011 | 9.549 | 9.655 | 9.381 | 9.629 | 269,169 | +0.05(+0.55%) |
May 11, 2011 | 9.682 | 9.770 | 9.496 | 9.576 | 177,154 | -0.18(-1.81%) |
May 10, 2011 | 9.823 | 9.868 | 9.381 | 9.753 | 205,952 | +0.00(+0.00%) |
May 09, 2011 | 9.717 | 9.788 | 9.523 | 9.753 | 287,343 | -0.03(-0.27%) |
May 06, 2011 | 10.11 | 10.12 | 9.664 | 9.779 | 444,434 | -0.18(-1.78%) |
May 05, 2011 | 10.41 | 10.44 | 9.841 | 9.956 | 427,021 | -0.45(-4.34%) |
May 04, 2011 | 10.67 | 10.73 | 10.40 | 10.41 | 266,436 | -0.28(-2.65%) |
May 03, 2011 | 10.97 | 11.06 | 10.64 | 10.69 | 408,414 | -0.32(-2.89%) |