Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.336 | 9.336 | 9.309 | 9.309 | 36,030 | +0.01(+0.10%) |
Sep 27, 2011 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | -0.24(-2.57%) |
Sep 22, 2011 | 9.526 | 9.545 | 9.545 | 9.545 | 661 | +0.02(+0.19%) |
Sep 19, 2011 | 9.889 | 9.526 | 9.526 | 9.526 | 2,755 | -0.24(-2.42%) |
Sep 12, 2011 | 9.762 | 9.762 | 9.762 | 9.762 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 9.799 | 9.799 | 9.581 | 9.762 | 3,527 | +0.00(+0.00%) |
Sep 08, 2011 | 9.826 | 9.826 | 9.762 | 9.762 | 330 | -0.10(-0.98%) |
Sep 07, 2011 | 9.880 | 9.880 | 9.781 | 9.859 | 661 | +0.12(+1.27%) |
Sep 06, 2011 | 9.771 | 9.962 | 9.735 | 9.735 | 5,160 | -0.21(-2.10%) |
Sep 02, 2011 | 9.962 | 9.962 | 9.526 | 9.944 | 6,778 | -0.14(-1.35%) |
Sep 01, 2011 | 9.753 | 10.09 | 9.545 | 10.08 | 1,102 | +0.36(+3.73%) |
Aug 31, 2011 | 9.744 | 9.744 | 9.599 | 9.717 | 4,078 | +0.10(+1.04%) |
Aug 30, 2011 | 9.345 | 9.908 | 9.300 | 9.617 | 13,337 | -0.24(-2.39%) |
Aug 29, 2011 | 9.644 | 9.862 | 9.526 | 9.853 | 2,424 | +0.26(+2.74%) |
Aug 24, 2011 | 9.590 | 9.590 | 9.590 | 9.590 | 220 | +0.05(+0.48%) |
Aug 23, 2011 | 9.427 | 9.572 | 9.354 | 9.545 | 1,113 | +0.19(+2.04%) |
Aug 22, 2011 | 9.508 | 9.508 | 9.263 | 9.354 | 6,710 | +0.05(+0.59%) |
Aug 19, 2011 | 9.454 | 9.454 | 9.216 | 9.300 | 896 | -0.18(-1.91%) |
Aug 18, 2011 | 9.336 | 9.481 | 9.336 | 9.481 | 1,116 | +0.09(+0.97%) |
Aug 17, 2011 | 9.245 | 9.454 | 8.873 | 9.390 | 2,609 | +0.14(+1.47%) |
Aug 16, 2011 | 9.254 | 9.254 | 9.164 | 9.254 | 4,129 | +0.00(+0.00%) |
Aug 12, 2011 | 9.254 | 9.254 | 9.254 | 9.254 | 0 | +0.00(+0.00%) |
Aug 10, 2011 | 9.236 | 9.254 | 9.254 | 9.254 | 16,202 | -0.04(-0.39%) |
Aug 09, 2011 | 9.281 | 9.354 | 9.254 | 9.291 | 3,998 | -0.06(-0.68%) |
Aug 08, 2011 | 9.354 | 9.354 | 9.073 | 9.354 | 16,887 | -0.13(-1.34%) |
Aug 05, 2011 | 9.136 | 9.481 | 9.091 | 9.481 | 9,147 | -0.05(-0.48%) |
Aug 04, 2011 | 9.499 | 9.526 | 9.145 | 9.526 | 2,755 | -0.09(-0.94%) |
Aug 03, 2011 | 9.336 | 9.744 | 9.300 | 9.617 | 6,182 | -0.02(-0.19%) |
Aug 02, 2011 | 9.635 | 9.635 | 9.245 | 9.635 | 2,094 | +0.20(+2.12%) |
Aug 01, 2011 | 9.381 | 9.436 | 9.100 | 9.436 | 5,841 | +0.03(+0.29%) |
Jul 29, 2011 | 9.363 | 9.409 | 9.127 | 9.409 | 8,141 | +0.03(+0.29%) |
Jul 27, 2011 | 9.372 | 9.381 | 9.381 | 9.381 | 6,392 | -0.02(-0.19%) |
Jul 25, 2011 | 9.336 | 9.399 | 9.399 | 9.399 | 14,879 | +0.05(+0.58%) |
Jul 22, 2011 | 9.336 | 9.345 | 9.300 | 9.345 | 8,767 | +0.03(+0.29%) |
Jul 21, 2011 | 9.309 | 9.318 | 9.309 | 9.318 | 2,755 | -0.02(-0.19%) |
Jul 20, 2011 | 9.300 | 9.336 | 9.300 | 9.336 | 3,654 | +0.04(+0.39%) |
Jul 19, 2011 | 9.363 | 9.363 | 9.300 | 9.300 | 553 | +0.07(+0.79%) |
Jul 18, 2011 | 9.073 | 9.227 | 9.073 | 9.227 | 1,480 | +0.10(+1.09%) |
Jul 15, 2011 | 9.127 | 9.127 | 9.127 | 9.127 | 110 | +0.00(+0.00%) |
Jul 13, 2011 | 9.118 | 9.127 | 9.127 | 9.127 | 8,266 | -0.05(-0.59%) |
Jul 12, 2011 | 9.136 | 9.182 | 8.879 | 9.182 | 6,585 | +0.06(+0.70%) |
Jul 11, 2011 | 9.000 | 9.345 | 8.910 | 9.118 | 1,654 | -0.06(-0.69%) |
Jul 08, 2011 | 9.064 | 9.200 | 9.037 | 9.182 | 875 | +0.00(+0.00%) |
Jul 06, 2011 | 8.946 | 9.182 | 9.182 | 9.182 | 9,478 | +0.24(+2.64%) |
Jul 05, 2011 | 8.937 | 9.027 | 8.937 | 8.946 | 826 | -0.09(-1.00%) |
Jun 30, 2011 | 9.046 | 9.037 | 9.037 | 9.037 | 440 | -0.15(-1.58%) |
Jun 29, 2011 | 8.837 | 9.182 | 8.828 | 9.182 | 10,356 | +0.19(+2.12%) |
Jun 28, 2011 | 8.982 | 8.991 | 8.900 | 8.991 | 771 | -0.06(-0.70%) |
Jun 24, 2011 | 8.955 | 9.055 | 9.055 | 9.055 | 5,290 | +0.10(+1.11%) |
Jun 23, 2011 | 8.973 | 9.018 | 8.773 | 8.955 | 7,825 | -0.02(-0.20%) |
Jun 22, 2011 | 8.982 | 8.982 | 8.828 | 8.973 | 1,904 | -0.03(-0.30%) |
Jun 21, 2011 | 8.991 | 9.000 | 8.801 | 9.000 | 7,644 | +0.04(+0.40%) |
Jun 20, 2011 | 8.792 | 8.982 | 8.538 | 8.964 | 720 | +0.17(+1.96%) |
Jun 17, 2011 | 9.027 | 9.073 | 8.792 | 8.792 | 31,490 | -0.28(-3.10%) |
Jun 16, 2011 | 9.009 | 9.073 | 8.674 | 9.073 | 17,392 | +0.02(+0.20%) |
Jun 15, 2011 | 9.027 | 9.055 | 9.027 | 9.055 | 2,036 | +0.09(+1.01%) |
Jun 14, 2011 | 8.919 | 8.964 | 8.637 | 8.964 | 3,804 | -0.01(-0.10%) |
Jun 13, 2011 | 8.982 | 9.027 | 8.347 | 8.973 | 3,885 | +0.07(+0.82%) |
Jun 09, 2011 | 8.683 | 8.900 | 8.900 | 8.900 | 2,975 | +0.24(+2.83%) |
Jun 08, 2011 | 8.646 | 8.655 | 8.646 | 8.655 | 252 | -0.22(-2.45%) |
Jun 07, 2011 | 8.574 | 8.937 | 8.574 | 8.873 | 330 | +0.03(+0.31%) |
Jun 06, 2011 | 8.637 | 8.846 | 8.637 | 8.846 | 427 | -0.01(-0.10%) |
Jun 03, 2011 | 8.900 | 8.900 | 8.574 | 8.855 | 12,068 | +0.10(+1.14%) |
May 24, 2011 | 8.783 | 8.846 | 8.665 | 8.755 | 3,636 | -0.09(-1.03%) |
May 23, 2011 | 8.783 | 8.846 | 8.610 | 8.846 | 1,763 | -0.02(-0.20%) |
May 20, 2011 | 8.737 | 8.937 | 8.556 | 8.864 | 9,088 | +0.13(+1.45%) |
May 19, 2011 | 8.846 | 8.964 | 8.637 | 8.737 | 1,430 | +0.16(+1.90%) |
May 18, 2011 | 8.538 | 8.937 | 8.528 | 8.574 | 3,527 | -0.28(-3.18%) |
May 17, 2011 | 9.027 | 9.027 | 8.619 | 8.855 | 9,421 | -0.05(-0.51%) |
May 13, 2011 | 8.628 | 8.900 | 8.900 | 8.900 | 4,629 | +0.02(+0.20%) |
May 12, 2011 | 8.646 | 8.919 | 8.646 | 8.882 | 551 | +0.13(+1.45%) |
May 11, 2011 | 8.828 | 8.846 | 8.746 | 8.755 | 2,347 | +0.05(+0.52%) |
May 09, 2011 | 8.528 | 8.710 | 8.710 | 8.710 | 1,212 | +0.03(+0.31%) |
May 06, 2011 | 8.810 | 8.810 | 8.392 | 8.683 | 3,178 | +0.12(+1.42%) |
May 05, 2011 | 8.338 | 8.828 | 8.310 | 8.561 | 3,932 | -0.15(-1.71%) |
May 03, 2011 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | -0.14(-1.54%) |
May 02, 2011 | 8.846 | 8.846 | 8.238 | 8.846 | 881 | +0.09(+1.04%) |
Apr 27, 2011 | 8.755 | 8.755 | 8.755 | 8.755 | 0 | +0.00(+0.00%) |
Apr 26, 2011 | 8.746 | 8.755 | 8.746 | 8.755 | 1,543 | +0.00(+0.00%) |
Apr 25, 2011 | 8.755 | 8.755 | 8.755 | 8.755 | 1,212 | +0.11(+1.26%) |
Apr 21, 2011 | 8.674 | 8.755 | 8.646 | 8.646 | 996 | -0.03(-0.31%) |
Apr 20, 2011 | 8.728 | 8.728 | 8.674 | 8.674 | 220 | -0.01(-0.10%) |
Apr 19, 2011 | 8.719 | 8.755 | 8.683 | 8.683 | 1,212 | -0.07(-0.83%) |
Apr 15, 2011 | 8.755 | 8.755 | 8.755 | 8.755 | 0 | +0.09(+1.05%) |
Apr 14, 2011 | 8.619 | 8.665 | 8.574 | 8.665 | 2,493 | +0.10(+1.17%) |
Apr 13, 2011 | 8.565 | 8.565 | 8.565 | 8.565 | 110 | -0.33(-3.67%) |
Apr 12, 2011 | 8.846 | 8.891 | 8.710 | 8.891 | 3,783 | +0.00(+0.00%) |
Apr 11, 2011 | 8.565 | 8.937 | 8.565 | 8.891 | 771 | +0.08(+0.93%) |
Apr 08, 2011 | 8.810 | 8.810 | 8.810 | 8.810 | 583 | +0.10(+1.15%) |
Apr 07, 2011 | 8.710 | 8.710 | 8.710 | 8.710 | 1,102 | -0.07(-0.83%) |
Apr 04, 2011 | 8.783 | 8.783 | 8.783 | 8.783 | 0 | -0.11(-1.22%) |
Apr 01, 2011 | 8.565 | 9.233 | 8.565 | 8.891 | 10,911 | +0.05(+0.51%) |
Mar 31, 2011 | 8.955 | 8.955 | 8.846 | 8.846 | 330 | -0.11(-1.22%) |
Mar 29, 2011 | 8.955 | 8.955 | 8.955 | 8.955 | 0 | +0.41(+4.78%) |
Mar 28, 2011 | 8.783 | 9.055 | 8.547 | 8.547 | 556 | -0.42(-4.66%) |
Mar 25, 2011 | 8.955 | 8.964 | 8.955 | 8.964 | 551 | -0.02(-0.20%) |
Mar 24, 2011 | 8.910 | 8.982 | 8.910 | 8.982 | 4,144 | +0.05(+0.51%) |
Mar 23, 2011 | 8.519 | 8.937 | 8.519 | 8.937 | 881 | +0.00(+0.00%) |
Mar 22, 2011 | 8.937 | 8.937 | 8.937 | 8.937 | 110 | +0.00(+0.00%) |
Mar 21, 2011 | 8.928 | 8.955 | 8.066 | 8.937 | 4,494 | +0.01(+0.10%) |
Mar 18, 2011 | 8.736 | 8.928 | 8.736 | 8.928 | 220 | -0.28(-3.05%) |
Mar 17, 2011 | 9.027 | 9.390 | 8.973 | 9.209 | 5,042 | +0.45(+5.18%) |
Mar 16, 2011 | 8.755 | 8.755 | 8.755 | 8.755 | 3,967 | -0.00(-0.00%) |
Mar 15, 2011 | 8.710 | 8.846 | 8.710 | 8.755 | 5,361 | +0.01(+0.10%) |
Mar 14, 2011 | 8.628 | 8.746 | 8.365 | 8.746 | 7,670 | +0.22(+2.55%) |
Mar 11, 2011 | 8.120 | 8.746 | 8.120 | 8.528 | 1,947 | -0.22(-2.49%) |
Mar 10, 2011 | 8.619 | 8.755 | 8.565 | 8.746 | 16,152 | +0.18(+2.12%) |
Mar 09, 2011 | 8.093 | 8.674 | 8.057 | 8.565 | 11,284 | -0.15(-1.67%) |
Mar 08, 2011 | 8.710 | 8.783 | 8.610 | 8.710 | 15,394 | +0.09(+1.05%) |
Mar 07, 2011 | 8.619 | 8.619 | 8.619 | 8.619 | 110 | +0.07(+0.85%) |
Mar 04, 2011 | 8.547 | 8.601 | 8.547 | 8.547 | 477 | -0.05(-0.53%) |
Mar 03, 2011 | 8.538 | 8.592 | 8.538 | 8.592 | 330 | -0.12(-1.35%) |
Mar 02, 2011 | 8.713 | 8.713 | 8.701 | 8.710 | 645 | +0.09(+1.05%) |
Feb 28, 2011 | 8.746 | 8.619 | 8.619 | 8.619 | 7,935 | -0.14(-1.55%) |
Feb 25, 2011 | 8.619 | 8.755 | 8.619 | 8.755 | 6,017 | +0.00(+0.00%) |
Feb 24, 2011 | 8.619 | 8.755 | 8.619 | 8.755 | 6,833 | +0.14(+1.58%) |
Feb 15, 2011 | 8.619 | 8.619 | 8.619 | 8.619 | 1,983 | +0.04(+0.42%) |
Feb 14, 2011 | 8.583 | 8.583 | 8.583 | 8.583 | 160 | -0.17(-1.97%) |
Feb 10, 2011 | 8.755 | 8.755 | 8.755 | 8.755 | 440 | -0.04(-0.41%) |
Feb 08, 2011 | 8.837 | 8.792 | 8.792 | 8.792 | 330 | +0.17(+2.00%) |
Feb 07, 2011 | 8.792 | 8.801 | 8.619 | 8.619 | 3,989 | -0.23(-2.56%) |
Feb 02, 2011 | 8.846 | 8.846 | 8.846 | 8.846 | 220 | +0.09(+1.04%) |
Feb 01, 2011 | 9.018 | 9.018 | 8.755 | 8.755 | 7,715 | -0.26(-2.92%) |
Jan 31, 2011 | 8.438 | 9.018 | 8.438 | 9.018 | 34,469 | +0.44(+5.19%) |
Jan 26, 2011 | 8.565 | 8.574 | 8.574 | 8.574 | 12,013 | +0.09(+1.07%) |
Jan 25, 2011 | 8.483 | 8.483 | 8.483 | 8.483 | 1,653 | +0.00(+0.00%) |
Jan 24, 2011 | 8.483 | 8.483 | 8.483 | 8.483 | 3,196 | +0.00(+0.00%) |
Jan 21, 2011 | 8.574 | 8.601 | 8.483 | 8.483 | 19,170 | -0.05(-0.53%) |
Jan 20, 2011 | 8.483 | 8.528 | 8.483 | 8.528 | 4,390 | +0.05(+0.64%) |
Jan 19, 2011 | 8.347 | 8.474 | 8.347 | 8.474 | 1,646 | +0.08(+0.97%) |
Jan 12, 2011 | 8.392 | 8.392 | 8.392 | 8.392 | 3,857 | +0.07(+0.87%) |
Jan 11, 2011 | 8.302 | 8.574 | 8.302 | 8.320 | 2,314 | -0.25(-2.96%) |
Jan 05, 2011 | 8.438 | 8.574 | 8.574 | 8.574 | 5,841 | +0.18(+2.16%) |
Jan 04, 2011 | 8.329 | 8.392 | 8.302 | 8.392 | 6,518 | -0.05(-0.54%) |
Jan 03, 2011 | 8.438 | 8.438 | 8.438 | 8.438 | 2,095 | +0.15(+1.75%) |
Dec 31, 2010 | 8.220 | 8.383 | 7.775 | 8.293 | 27,585 | +0.09(+1.11%) |
Dec 30, 2010 | 8.211 | 8.401 | 8.129 | 8.202 | 18,439 | -0.12(-1.42%) |
Dec 29, 2010 | 8.565 | 8.565 | 8.302 | 8.320 | 3,672 | -0.07(-0.86%) |
Dec 27, 2010 | 8.392 | 8.392 | 8.392 | 8.392 | 7,715 | +0.00(+0.00%) |
Dec 23, 2010 | 8.538 | 8.556 | 8.347 | 8.392 | 2,870 | -0.09(-1.07%) |
Dec 22, 2010 | 8.392 | 8.619 | 8.392 | 8.483 | 7,384 | +0.09(+1.08%) |
Dec 21, 2010 | 8.383 | 8.392 | 8.383 | 8.392 | 1,763 | +0.14(+1.65%) |
Dec 20, 2010 | 8.356 | 8.374 | 8.256 | 8.256 | 4,518 | -0.18(-2.15%) |
Dec 17, 2010 | 8.465 | 8.846 | 8.347 | 8.438 | 18,620 | -0.02(-0.21%) |
Dec 16, 2010 | 8.207 | 8.705 | 8.207 | 8.456 | 2,069 | +0.07(+0.83%) |
Dec 15, 2010 | 8.211 | 8.386 | 8.211 | 8.386 | 457 | +0.04(+0.52%) |
Dec 14, 2010 | 8.220 | 8.342 | 8.220 | 8.342 | 1,682 | +0.09(+1.06%) |
Dec 13, 2010 | 8.211 | 8.334 | 8.211 | 8.255 | 926 | -0.03(-0.42%) |
Dec 08, 2010 | 8.290 | 8.290 | 8.290 | 8.290 | 1,717 | +0.17(+2.04%) |
Dec 07, 2010 | 8.124 | 8.124 | 8.124 | 8.124 | 2,083 | -0.04(-0.53%) |
Dec 06, 2010 | 8.211 | 8.211 | 8.168 | 8.168 | 1,662 | +0.15(+1.85%) |
Dec 03, 2010 | 7.993 | 8.019 | 7.993 | 8.019 | 3,319 | +0.07(+0.88%) |
Dec 02, 2010 | 7.949 | 7.949 | 7.949 | 7.949 | 1,029 | +0.00(+0.00%) |
Dec 01, 2010 | 7.967 | 7.993 | 7.949 | 7.949 | 8,377 | -0.03(-0.33%) |
Nov 30, 2010 | 7.967 | 7.975 | 7.967 | 7.975 | 2,289 | -0.02(-0.22%) |
Nov 29, 2010 | 7.932 | 7.993 | 7.932 | 7.993 | 3,318 | +0.00(+0.00%) |
Nov 26, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 452 | +0.00(+0.00%) |
Nov 24, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 343 | +0.00(+0.00%) |
Nov 23, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 3,873 | +0.00(+0.00%) |
Nov 22, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 302 | -0.04(-0.54%) |
Nov 18, 2010 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.13(+1.66%) |
Nov 17, 2010 | 7.993 | 7.993 | 7.906 | 7.906 | 1,545 | -0.24(-3.00%) |
Nov 15, 2010 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | -0.03(-0.32%) |
Nov 11, 2010 | 8.176 | 8.176 | 8.176 | 8.176 | 0 | +0.00(+0.00%) |
Nov 10, 2010 | 8.124 | 8.176 | 7.932 | 8.176 | 2,632 | +0.01(+0.11%) |
Nov 09, 2010 | 8.002 | 8.168 | 8.002 | 8.168 | 4,521 | +0.01(+0.11%) |
Nov 08, 2010 | 8.089 | 8.168 | 8.037 | 8.159 | 8,356 | -0.01(-0.11%) |
Nov 05, 2010 | 8.168 | 8.168 | 8.168 | 8.168 | 171 | +0.01(+0.16%) |
Nov 04, 2010 | 8.211 | 8.211 | 8.124 | 8.155 | 686 | +0.04(+0.48%) |
Nov 01, 2010 | 8.098 | 8.115 | 8.115 | 8.115 | 2,404 | +0.03(+0.32%) |
Oct 29, 2010 | 8.080 | 8.089 | 8.080 | 8.089 | 801 | +0.00(+0.00%) |
Oct 28, 2010 | 8.089 | 8.089 | 8.089 | 8.089 | 114 | +0.05(+0.65%) |
Oct 27, 2010 | 7.906 | 8.037 | 7.740 | 8.037 | 7,008 | -0.13(-1.60%) |
Oct 25, 2010 | 7.993 | 8.168 | 7.993 | 8.168 | 6,048 | +0.13(+1.63%) |
Oct 20, 2010 | 8.002 | 8.037 | 8.037 | 8.037 | 4,922 | +0.09(+1.10%) |
Oct 19, 2010 | 7.949 | 7.949 | 7.941 | 7.949 | 2,289 | +0.08(+1.00%) |
Oct 18, 2010 | 7.906 | 7.906 | 7.871 | 7.871 | 1,259 | -0.11(-1.37%) |
Oct 14, 2010 | 7.984 | 7.980 | 7.980 | 7.980 | 801 | +0.07(+0.94%) |
Oct 13, 2010 | 7.906 | 7.906 | 7.906 | 7.906 | 2,861 | +0.00(+0.00%) |
Oct 12, 2010 | 7.949 | 8.037 | 7.906 | 7.906 | 1,807 | -0.04(-0.55%) |
Oct 11, 2010 | 7.949 | 7.949 | 7.949 | 7.949 | 114 | +0.04(+0.55%) |
Oct 07, 2010 | 7.906 | 7.906 | 7.906 | 7.906 | 457 | -0.09(-1.09%) |
Oct 06, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 1,064 | +0.00(+0.00%) |
Oct 05, 2010 | 7.901 | 7.993 | 7.901 | 7.993 | 2,081 | -0.07(-0.87%) |