Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.270 | 9.632 | 9.270 | 9.494 | 244,226 | +0.33(+3.60%) |
Sep 29, 2011 | 9.356 | 9.356 | 9.136 | 9.164 | 82,733 | +0.06(+0.67%) |
Sep 28, 2011 | 9.136 | 9.193 | 9.091 | 9.103 | 105,262 | +0.02(+0.22%) |
Sep 27, 2011 | 9.380 | 9.523 | 9.083 | 9.083 | 108,781 | -0.22(-2.32%) |
Sep 26, 2011 | 9.392 | 9.392 | 9.242 | 9.299 | 102,517 | -0.06(-0.65%) |
Sep 23, 2011 | 9.107 | 9.384 | 9.107 | 9.360 | 79,747 | +0.12(+1.32%) |
Sep 22, 2011 | 9.331 | 9.356 | 9.095 | 9.238 | 99,315 | -0.14(-1.48%) |
Sep 21, 2011 | 9.400 | 9.405 | 9.307 | 9.376 | 53,631 | +0.04(+0.39%) |
Sep 20, 2011 | 9.409 | 9.417 | 9.282 | 9.339 | 61,084 | +0.01(+0.13%) |
Sep 19, 2011 | 9.376 | 9.383 | 9.278 | 9.327 | 74,390 | -0.05(-0.52%) |
Sep 16, 2011 | 9.380 | 9.429 | 9.376 | 9.376 | 84,733 | -0.11(-1.17%) |
Sep 15, 2011 | 9.498 | 9.575 | 9.449 | 9.487 | 81,961 | -0.04(-0.46%) |
Sep 14, 2011 | 9.555 | 9.581 | 9.388 | 9.531 | 67,104 | -0.01(-0.09%) |
Sep 13, 2011 | 9.531 | 9.602 | 9.482 | 9.539 | 61,816 | -0.02(-0.17%) |
Sep 12, 2011 | 9.624 | 9.632 | 9.482 | 9.555 | 87,259 | -0.05(-0.51%) |
Sep 09, 2011 | 9.624 | 9.649 | 9.364 | 9.604 | 71,945 | -0.04(-0.38%) |
Sep 08, 2011 | 9.527 | 9.641 | 9.470 | 9.641 | 50,667 | +0.11(+1.11%) |
Sep 07, 2011 | 9.628 | 9.661 | 9.474 | 9.535 | 52,608 | -0.09(-0.89%) |
Sep 06, 2011 | 9.649 | 9.685 | 9.543 | 9.620 | 22,990 | -0.03(-0.30%) |
Sep 02, 2011 | 9.563 | 9.649 | 9.429 | 9.649 | 23,160 | +0.05(+0.55%) |
Sep 01, 2011 | 9.868 | 9.917 | 9.571 | 9.596 | 60,307 | +0.03(+0.34%) |
Aug 31, 2011 | 9.828 | 9.942 | 9.559 | 9.563 | 114,976 | -0.16(-1.63%) |
Aug 30, 2011 | 9.669 | 9.726 | 9.665 | 9.722 | 58,287 | +0.05(+0.55%) |
Aug 29, 2011 | 9.673 | 9.761 | 9.636 | 9.669 | 59,366 | +0.00(+0.04%) |
Aug 26, 2011 | 9.421 | 9.718 | 9.392 | 9.665 | 42,332 | +0.19(+1.98%) |
Aug 25, 2011 | 9.470 | 9.639 | 9.278 | 9.478 | 83,979 | +0.07(+0.74%) |
Aug 24, 2011 | 9.144 | 9.421 | 9.144 | 9.409 | 89,422 | +0.21(+2.30%) |
Aug 23, 2011 | 9.160 | 9.323 | 9.140 | 9.197 | 48,851 | -0.02(-0.22%) |
Aug 22, 2011 | 9.600 | 9.600 | 9.156 | 9.217 | 118,379 | -0.23(-2.45%) |
Aug 19, 2011 | 9.380 | 9.535 | 9.303 | 9.449 | 51,240 | +0.04(+0.39%) |
Aug 18, 2011 | 9.482 | 9.482 | 9.323 | 9.413 | 56,523 | -0.13(-1.37%) |
Aug 17, 2011 | 9.510 | 9.563 | 9.453 | 9.543 | 83,482 | -0.04(-0.42%) |
Aug 16, 2011 | 9.470 | 9.665 | 9.368 | 9.584 | 123,298 | +0.14(+1.51%) |
Aug 15, 2011 | 9.348 | 9.466 | 9.201 | 9.441 | 85,741 | +0.19(+2.02%) |
Aug 12, 2011 | 9.201 | 9.258 | 9.046 | 9.254 | 78,413 | +0.07(+0.80%) |
Aug 11, 2011 | 8.912 | 9.335 | 8.912 | 9.181 | 94,250 | +0.19(+2.08%) |
Aug 10, 2011 | 8.749 | 9.213 | 8.684 | 8.993 | 100,362 | +0.20(+2.22%) |
Aug 09, 2011 | 9.042 | 8.896 | 8.566 | 8.798 | 159,392 | +0.19(+2.22%) |
Aug 08, 2011 | 9.042 | 9.042 | 8.546 | 8.607 | 162,807 | -0.59(-6.45%) |
Aug 05, 2011 | 9.343 | 9.348 | 8.941 | 9.200 | 153,592 | -0.16(-1.67%) |
Aug 04, 2011 | 9.466 | 9.474 | 9.282 | 9.356 | 153,460 | -0.25(-2.62%) |
Aug 03, 2011 | 9.632 | 9.632 | 9.450 | 9.608 | 53,889 | +0.03(+0.34%) |
Aug 02, 2011 | 9.523 | 9.645 | 9.470 | 9.575 | 76,268 | +0.05(+0.56%) |
Aug 01, 2011 | 9.266 | 9.523 | 9.266 | 9.523 | 373,211 | +0.15(+1.65%) |
Jul 29, 2011 | 9.470 | 9.486 | 9.335 | 9.368 | 376,145 | -0.25(-2.58%) |
Jul 28, 2011 | 9.685 | 9.706 | 9.563 | 9.616 | 89,080 | -0.03(-0.30%) |
Jul 27, 2011 | 9.795 | 9.832 | 9.600 | 9.645 | 253,358 | -0.15(-1.54%) |
Jul 26, 2011 | 9.962 | 9.962 | 9.795 | 9.795 | 131,418 | -0.11(-1.15%) |
Jul 25, 2011 | 9.999 | 9.999 | 9.864 | 9.909 | 120,976 | -0.08(-0.77%) |
Jul 22, 2011 | 9.976 | 9.991 | 9.950 | 9.986 | 63,873 | +0.07(+0.66%) |
Jul 21, 2011 | 9.995 | 10.09 | 9.917 | 9.921 | 184,366 | -0.09(-0.89%) |
Jul 20, 2011 | 10.07 | 10.14 | 9.974 | 10.01 | 81,482 | -0.03(-0.32%) |
Jul 19, 2011 | 9.966 | 10.13 | 9.966 | 10.04 | 135,580 | +0.02(+0.24%) |
Jul 18, 2011 | 10.05 | 10.05 | 9.917 | 10.02 | 73,459 | -0.04(-0.45%) |
Jul 15, 2011 | 10.08 | 10.20 | 10.03 | 10.06 | 92,719 | -0.03(-0.27%) |
Jul 14, 2011 | 10.11 | 10.17 | 10.05 | 10.09 | 48,384 | +0.05(+0.48%) |
Jul 13, 2011 | 10.16 | 10.21 | 9.986 | 10.04 | 63,195 | -0.18(-1.74%) |
Jul 12, 2011 | 10.21 | 10.23 | 10.15 | 10.22 | 49,006 | +0.05(+0.46%) |
Jul 11, 2011 | 10.19 | 10.22 | 10.14 | 10.17 | 62,762 | -0.03(-0.32%) |
Jul 08, 2011 | 10.19 | 10.21 | 10.11 | 10.21 | 58,730 | +0.05(+0.48%) |
Jul 07, 2011 | 10.08 | 10.25 | 10.08 | 10.16 | 108,758 | -0.01(-0.12%) |
Jul 06, 2011 | 10.19 | 10.21 | 10.12 | 10.17 | 62,155 | -0.02(-0.24%) |
Jul 05, 2011 | 9.958 | 10.21 | 9.958 | 10.19 | 297,995 | +0.16(+1.62%) |