Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.563 | 8.815 | 8.452 | 8.452 | 2,855,491 | -0.24(-2.81%) |
Sep 29, 2011 | 8.933 | 9.014 | 8.445 | 8.696 | 5,415,110 | -0.06(-0.68%) |
Sep 28, 2011 | 9.303 | 9.340 | 8.711 | 8.755 | 6,670,752 | -0.49(-5.28%) |
Sep 27, 2011 | 9.473 | 9.561 | 9.199 | 9.243 | 5,278,631 | -0.03(-0.32%) |
Sep 26, 2011 | 9.169 | 9.317 | 9.014 | 9.273 | 4,986,847 | +0.18(+2.03%) |
Sep 23, 2011 | 8.955 | 9.251 | 8.881 | 9.088 | 6,137,813 | +0.07(+0.74%) |
Sep 22, 2011 | 9.096 | 9.310 | 8.896 | 9.022 | 4,671,536 | -0.34(-3.63%) |
Sep 21, 2011 | 9.842 | 9.924 | 9.347 | 9.362 | 3,279,554 | -0.49(-4.96%) |
Sep 20, 2011 | 10.13 | 10.26 | 9.842 | 9.850 | 2,348,526 | -0.22(-2.20%) |
Sep 19, 2011 | 9.909 | 10.15 | 9.761 | 10.07 | 2,730,735 | +0.00(+0.00%) |
Sep 16, 2011 | 10.07 | 10.27 | 9.998 | 10.07 | 3,425,185 | +0.04(+0.44%) |
Sep 15, 2011 | 10.09 | 10.17 | 9.835 | 10.03 | 2,885,847 | +0.07(+0.74%) |
Sep 14, 2011 | 9.857 | 10.10 | 9.628 | 9.953 | 3,636,103 | +0.18(+1.82%) |
Sep 13, 2011 | 9.539 | 9.924 | 9.539 | 9.776 | 2,752,436 | +0.22(+2.32%) |
Sep 12, 2011 | 9.347 | 9.654 | 9.310 | 9.554 | 2,576,322 | +0.09(+0.94%) |
Sep 09, 2011 | 9.606 | 9.794 | 9.369 | 9.465 | 2,944,712 | -0.19(-1.99%) |
Sep 08, 2011 | 9.916 | 10.06 | 9.591 | 9.658 | 3,934,479 | -0.36(-3.62%) |
Sep 07, 2011 | 9.725 | 10.05 | 9.710 | 10.02 | 2,563,964 | +0.44(+4.62%) |
Sep 06, 2011 | 9.290 | 9.629 | 9.239 | 9.578 | 3,876,500 | +0.01(+0.15%) |
Sep 02, 2011 | 9.681 | 9.784 | 9.526 | 9.563 | 3,526,402 | -0.32(-3.21%) |
Sep 01, 2011 | 10.20 | 10.34 | 9.828 | 9.880 | 3,792,883 | -0.38(-3.66%) |
Aug 31, 2011 | 10.31 | 10.59 | 10.19 | 10.26 | 4,936,022 | +0.04(+0.36%) |
Aug 30, 2011 | 10.22 | 10.45 | 10.10 | 10.22 | 3,925,923 | -0.04(-0.43%) |
Aug 29, 2011 | 10.02 | 10.29 | 9.924 | 10.26 | 3,070,802 | +0.39(+3.96%) |
Aug 26, 2011 | 9.526 | 9.990 | 9.453 | 9.873 | 3,617,427 | +0.31(+3.24%) |
Aug 25, 2011 | 9.917 | 10.11 | 9.541 | 9.563 | 3,883,456 | -0.24(-2.48%) |
Aug 24, 2011 | 9.725 | 9.828 | 9.570 | 9.806 | 4,350,597 | +0.06(+0.60%) |
Aug 23, 2011 | 9.357 | 9.769 | 9.290 | 9.747 | 6,514,618 | +0.41(+4.34%) |
Aug 22, 2011 | 9.224 | 9.519 | 9.224 | 9.342 | 5,510,827 | +0.35(+3.85%) |
Aug 19, 2011 | 8.863 | 9.165 | 8.841 | 8.996 | 9,489,408 | +0.01(+0.16%) |
Aug 18, 2011 | 8.856 | 9.313 | 8.738 | 8.981 | 10,076,823 | -0.08(-0.89%) |
Aug 17, 2011 | 9.865 | 9.865 | 8.635 | 9.062 | 17,570,122 | -0.23(-2.46%) |
Aug 16, 2011 | 9.445 | 9.445 | 8.885 | 9.290 | 12,345,521 | -0.32(-3.30%) |
Aug 15, 2011 | 9.887 | 9.957 | 9.349 | 9.607 | 6,460,689 | -0.27(-2.76%) |
Aug 12, 2011 | 9.843 | 10.03 | 9.607 | 9.880 | 3,471,455 | +0.13(+1.36%) |
Aug 11, 2011 | 9.224 | 9.909 | 9.224 | 9.747 | 3,975,503 | +0.54(+5.84%) |
Aug 10, 2011 | 9.092 | 9.460 | 8.907 | 9.209 | 6,024,059 | -0.13(-1.34%) |
Aug 09, 2011 | 9.379 | 9.349 | 8.554 | 9.335 | 6,135,453 | +0.73(+8.48%) |
Aug 08, 2011 | 9.379 | 9.460 | 8.473 | 8.605 | 8,741,877 | -1.10(-11.31%) |
Aug 05, 2011 | 9.976 | 10.01 | 9.379 | 9.703 | 8,062,810 | -0.15(-1.57%) |
Aug 04, 2011 | 10.72 | 10.76 | 9.843 | 9.858 | 5,774,059 | -1.04(-9.53%) |
Aug 03, 2011 | 10.49 | 10.93 | 10.40 | 10.90 | 4,431,098 | +0.43(+4.08%) |
Aug 02, 2011 | 11.14 | 11.24 | 10.45 | 10.47 | 4,549,013 | -0.75(-6.70%) |
Aug 01, 2011 | 11.25 | 11.30 | 10.92 | 11.22 | 3,474,900 | +0.10(+0.93%) |
Jul 29, 2011 | 11.01 | 11.33 | 10.89 | 11.12 | 2,830,111 | -0.09(-0.79%) |
Jul 28, 2011 | 11.35 | 11.66 | 11.20 | 11.21 | 2,633,925 | -0.15(-1.36%) |
Jul 27, 2011 | 11.75 | 11.79 | 11.32 | 11.36 | 3,289,559 | -0.46(-3.93%) |
Jul 26, 2011 | 11.65 | 11.94 | 11.51 | 11.82 | 3,007,569 | +0.18(+1.52%) |
Jul 25, 2011 | 11.85 | 11.90 | 11.64 | 11.65 | 1,825,139 | -0.33(-2.77%) |
Jul 22, 2011 | 11.85 | 12.03 | 11.79 | 11.98 | 1,475,545 | +0.13(+1.06%) |
Jul 21, 2011 | 11.81 | 12.16 | 11.79 | 11.85 | 2,625,705 | +0.07(+0.63%) |
Jul 20, 2011 | 11.79 | 11.82 | 11.60 | 11.78 | 2,212,759 | +0.01(+0.09%) |
Jul 19, 2011 | 11.51 | 11.84 | 11.47 | 11.77 | 3,075,722 | +0.39(+3.40%) |
Jul 18, 2011 | 11.41 | 11.43 | 11.26 | 11.38 | 3,293,890 | -0.05(-0.45%) |
Jul 15, 2011 | 11.72 | 11.72 | 11.38 | 11.43 | 4,295,899 | -0.22(-1.90%) |
Jul 14, 2011 | 11.70 | 11.88 | 11.43 | 11.66 | 5,171,449 | -0.05(-0.44%) |
Jul 13, 2011 | 11.53 | 11.81 | 11.53 | 11.71 | 3,084,739 | +0.25(+2.19%) |
Jul 12, 2011 | 11.41 | 11.73 | 11.35 | 11.46 | 3,047,634 | -0.01(-0.06%) |
Jul 11, 2011 | 11.74 | 11.81 | 11.41 | 11.46 | 2,517,009 | -0.41(-3.47%) |
Jul 08, 2011 | 11.81 | 11.88 | 11.66 | 11.88 | 2,715,503 | -0.04(-0.37%) |
Jul 07, 2011 | 11.60 | 11.97 | 11.57 | 11.92 | 3,880,273 | +0.40(+3.45%) |
Jul 06, 2011 | 11.43 | 11.55 | 11.43 | 11.52 | 1,848,610 | +0.10(+0.84%) |
Jul 05, 2011 | 11.40 | 11.51 | 11.27 | 11.43 | 1,949,187 | +0.04(+0.32%) |