Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.140 | 9.550 | 8.950 | 8.980 | 2,231,052 | -0.33(-3.54%) |
Sep 29, 2011 | 9.630 | 9.800 | 9.080 | 9.310 | 2,209,230 | -0.13(-1.38%) |
Sep 28, 2011 | 10.21 | 10.39 | 9.410 | 9.440 | 2,182,030 | -0.70(-6.90%) |
Sep 27, 2011 | 10.80 | 10.96 | 10.02 | 10.14 | 2,681,524 | +0.04(+0.40%) |
Sep 26, 2011 | 9.530 | 10.15 | 9.370 | 10.10 | 2,413,369 | +0.29(+2.96%) |
Sep 23, 2011 | 10.28 | 10.59 | 9.580 | 9.810 | 3,087,699 | -1.13(-10.33%) |
Sep 22, 2011 | 11.23 | 11.48 | 10.71 | 10.94 | 3,390,867 | -1.46(-11.77%) |
Sep 21, 2011 | 12.70 | 13.10 | 12.40 | 12.40 | 2,848,970 | -0.21(-1.67%) |
Sep 20, 2011 | 12.13 | 12.94 | 12.07 | 12.61 | 2,478,373 | +0.27(+2.19%) |
Sep 19, 2011 | 12.37 | 12.50 | 12.04 | 12.34 | 1,913,398 | -0.07(-0.56%) |
Sep 16, 2011 | 12.37 | 12.51 | 12.22 | 12.41 | 1,939,456 | +0.12(+0.98%) |
Sep 15, 2011 | 12.27 | 12.34 | 11.83 | 12.29 | 2,300,047 | -0.23(-1.84%) |
Sep 14, 2011 | 12.80 | 12.82 | 12.35 | 12.52 | 1,838,897 | -0.24(-1.88%) |
Sep 13, 2011 | 12.69 | 12.84 | 12.40 | 12.76 | 2,184,413 | +0.24(+1.92%) |
Sep 12, 2011 | 12.18 | 12.61 | 11.93 | 12.52 | 2,665,247 | -0.15(-1.18%) |
Sep 09, 2011 | 12.71 | 13.09 | 12.46 | 12.67 | 2,979,771 | -0.13(-1.02%) |
Sep 08, 2011 | 12.91 | 13.05 | 12.77 | 12.80 | 2,625,712 | +0.12(+0.95%) |
Sep 07, 2011 | 11.99 | 12.75 | 11.85 | 12.68 | 2,704,490 | +0.10(+0.79%) |
Sep 06, 2011 | 12.49 | 12.77 | 12.02 | 12.58 | 3,352,198 | -0.03(-0.24%) |
Sep 02, 2011 | 12.37 | 12.74 | 12.26 | 12.61 | 3,626,350 | +0.67(+5.61%) |
Sep 01, 2011 | 11.86 | 12.22 | 11.64 | 11.94 | 2,482,628 | +0.06(+0.51%) |
Aug 31, 2011 | 12.24 | 12.24 | 11.66 | 11.88 | 2,790,604 | -0.26(-2.14%) |
Aug 30, 2011 | 11.76 | 12.26 | 11.69 | 12.14 | 3,756,547 | +0.54(+4.66%) |
Aug 29, 2011 | 11.55 | 11.74 | 11.10 | 11.60 | 2,736,808 | +0.12(+1.05%) |
Aug 26, 2011 | 11.10 | 11.52 | 10.56 | 11.48 | 2,927,361 | +0.53(+4.84%) |
Aug 25, 2011 | 10.57 | 11.22 | 10.33 | 10.95 | 3,724,224 | +0.29(+2.72%) |
Aug 24, 2011 | 11.13 | 11.19 | 10.31 | 10.66 | 3,295,066 | -0.65(-5.75%) |
Aug 23, 2011 | 11.19 | 11.53 | 10.96 | 11.31 | 3,702,575 | -0.08(-0.70%) |
Aug 22, 2011 | 10.66 | 11.44 | 10.60 | 11.39 | 4,887,960 | +1.02(+9.84%) |
Aug 19, 2011 | 10.59 | 10.85 | 10.31 | 10.37 | 3,030,829 | -0.03(-0.29%) |
Aug 18, 2011 | 10.68 | 10.80 | 10.25 | 10.40 | 2,526,680 | -0.24(-2.26%) |
Aug 17, 2011 | 10.84 | 10.95 | 10.50 | 10.64 | 1,815,861 | -0.01(-0.09%) |
Aug 16, 2011 | 10.66 | 10.96 | 10.45 | 10.65 | 2,679,865 | -0.25(-2.29%) |
Aug 15, 2011 | 10.54 | 10.90 | 10.42 | 10.90 | 2,907,063 | +0.35(+3.32%) |
Aug 12, 2011 | 10.15 | 10.58 | 10.07 | 10.55 | 2,840,038 | +0.10(+0.96%) |
Aug 11, 2011 | 9.770 | 10.50 | 9.500 | 10.45 | 4,762,234 | +0.61(+6.20%) |
Aug 10, 2011 | 9.120 | 9.980 | 8.800 | 9.840 | 4,962,481 | +0.70(+7.66%) |
Aug 09, 2011 | 8.810 | 9.200 | 8.360 | 9.140 | 4,940,888 | +0.49(+5.66%) |
Aug 08, 2011 | 8.810 | 9.420 | 8.500 | 8.650 | 4,474,995 | -0.17(-1.93%) |
Aug 05, 2011 | 9.230 | 9.390 | 8.360 | 8.820 | 2,841,786 | -0.30(-3.29%) |
Aug 04, 2011 | 10.69 | 10.73 | 8.990 | 9.120 | 4,252,586 | -1.49(-14.04%) |
Aug 03, 2011 | 10.55 | 10.78 | 10.30 | 10.61 | 3,027,828 | +0.35(+3.41%) |
Aug 02, 2011 | 10.16 | 10.37 | 10.00 | 10.26 | 2,712,262 | +0.43(+4.37%) |
Aug 01, 2011 | 9.720 | 10.17 | 9.520 | 9.830 | 2,113,346 | +0.08(+0.82%) |
Jul 29, 2011 | 10.01 | 10.01 | 9.530 | 9.750 | 2,028,132 | -0.16(-1.61%) |
Jul 28, 2011 | 9.910 | 10.06 | 9.490 | 9.910 | 3,030,133 | -0.10(-1.00%) |
Jul 27, 2011 | 10.80 | 10.87 | 9.980 | 10.01 | 3,264,697 | -0.68(-6.36%) |
Jul 26, 2011 | 10.31 | 10.78 | 10.27 | 10.69 | 2,904,062 | +0.03(+0.28%) |
Jul 25, 2011 | 11.14 | 11.33 | 10.65 | 10.66 | 2,401,682 | -0.26(-2.38%) |
Jul 22, 2011 | 10.93 | 11.02 | 10.88 | 10.92 | 1,998,996 | +0.18(+1.68%) |
Jul 21, 2011 | 10.89 | 11.03 | 10.56 | 10.74 | 2,049,253 | -0.20(-1.83%) |
Jul 20, 2011 | 10.30 | 10.97 | 10.18 | 10.94 | 2,939,018 | +0.31(+2.92%) |
Jul 19, 2011 | 10.78 | 10.99 | 10.32 | 10.63 | 3,596,913 | -0.20(-1.85%) |
Jul 18, 2011 | 10.88 | 11.07 | 10.70 | 10.83 | 4,022,763 | +0.25(+2.36%) |
Jul 15, 2011 | 10.19 | 10.58 | 10.11 | 10.58 | 2,281,958 | +0.38(+3.73%) |
Jul 14, 2011 | 10.56 | 10.80 | 10.13 | 10.20 | 4,427,691 | -0.10(-0.97%) |
Jul 13, 2011 | 10.12 | 10.40 | 10.00 | 10.30 | 4,832,559 | +0.49(+4.99%) |
Jul 12, 2011 | 9.160 | 9.850 | 9.120 | 9.810 | 3,108,474 | +0.44(+4.70%) |
Jul 11, 2011 | 10.03 | 10.03 | 9.250 | 9.370 | 3,267,823 | -0.63(-6.30%) |
Jul 08, 2011 | 9.790 | 10.00 | 9.620 | 10.00 | 2,846,729 | +0.34(+3.52%) |
Jul 07, 2011 | 9.930 | 10.00 | 9.610 | 9.660 | 2,894,210 | -0.05(-0.51%) |
Jul 06, 2011 | 9.420 | 9.740 | 9.380 | 9.710 | 4,027,387 | +0.54(+5.89%) |
Jul 05, 2011 | 8.570 | 9.200 | 8.520 | 9.170 | 3,286,800 | +0.97(+11.83%) |