Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.582 | 9.762 | 9.135 | 9.171 | 1,778,587 | -0.55(-5.63%) |
Sep 29, 2011 | 9.754 | 9.783 | 9.466 | 9.718 | 1,062,452 | +0.19(+2.04%) |
Sep 28, 2011 | 9.985 | 10.04 | 9.502 | 9.524 | 673,634 | -0.42(-4.20%) |
Sep 27, 2011 | 9.992 | 10.11 | 9.855 | 9.942 | 938,649 | +0.15(+1.54%) |
Sep 26, 2011 | 9.466 | 9.798 | 9.308 | 9.790 | 880,424 | +0.35(+3.66%) |
Sep 23, 2011 | 9.380 | 9.481 | 9.272 | 9.445 | 864,430 | +0.01(+0.15%) |
Sep 22, 2011 | 9.546 | 9.682 | 9.251 | 9.430 | 1,671,416 | -0.47(-4.73%) |
Sep 21, 2011 | 10.34 | 10.40 | 9.898 | 9.898 | 1,072,363 | -0.41(-3.98%) |
Sep 20, 2011 | 10.49 | 10.63 | 10.31 | 10.31 | 500,299 | -0.16(-1.51%) |
Sep 19, 2011 | 10.55 | 10.59 | 10.32 | 10.47 | 608,803 | -0.32(-3.00%) |
Sep 16, 2011 | 10.82 | 10.90 | 10.57 | 10.79 | 1,154,799 | -0.04(-0.33%) |
Sep 15, 2011 | 10.78 | 10.83 | 10.55 | 10.83 | 520,257 | +0.14(+1.28%) |
Sep 14, 2011 | 10.65 | 10.78 | 10.44 | 10.69 | 724,610 | +0.10(+0.95%) |
Sep 13, 2011 | 10.41 | 10.60 | 10.36 | 10.59 | 720,318 | +0.22(+2.15%) |
Sep 12, 2011 | 9.970 | 10.38 | 9.942 | 10.37 | 728,105 | +0.24(+2.34%) |
Sep 09, 2011 | 10.31 | 10.47 | 10.08 | 10.13 | 742,598 | -0.30(-2.83%) |
Sep 08, 2011 | 10.58 | 10.68 | 10.38 | 10.42 | 667,041 | -0.27(-2.56%) |
Sep 07, 2011 | 10.27 | 10.75 | 10.16 | 10.70 | 1,459,061 | +0.66(+6.52%) |
Sep 06, 2011 | 9.718 | 10.10 | 9.675 | 10.04 | 718,298 | +0.02(+0.22%) |
Sep 02, 2011 | 10.19 | 10.32 | 9.999 | 10.02 | 950,081 | -0.40(-3.87%) |
Sep 01, 2011 | 10.81 | 10.94 | 10.41 | 10.42 | 914,493 | -0.40(-3.66%) |
Aug 31, 2011 | 10.75 | 10.87 | 10.60 | 10.82 | 1,001,327 | +0.14(+1.35%) |
Aug 30, 2011 | 10.81 | 10.97 | 10.56 | 10.68 | 841,893 | -0.19(-1.79%) |
Aug 29, 2011 | 10.53 | 10.89 | 10.45 | 10.87 | 924,152 | +0.42(+4.00%) |
Aug 26, 2011 | 10.32 | 10.58 | 10.18 | 10.45 | 1,023,384 | +0.04(+0.35%) |
Aug 25, 2011 | 10.81 | 11.03 | 10.29 | 10.42 | 673,457 | -0.31(-2.89%) |
Aug 24, 2011 | 10.41 | 10.78 | 10.32 | 10.73 | 827,489 | +0.29(+2.76%) |
Aug 23, 2011 | 10.16 | 10.45 | 10.01 | 10.44 | 1,232,461 | +0.35(+3.50%) |
Aug 22, 2011 | 10.24 | 10.40 | 9.945 | 10.09 | 739,638 | +0.12(+1.16%) |
Aug 19, 2011 | 9.949 | 10.34 | 9.884 | 9.970 | 588,416 | -0.15(-1.49%) |
Aug 18, 2011 | 10.43 | 10.47 | 10.06 | 10.12 | 856,205 | -0.64(-5.95%) |
Aug 17, 2011 | 10.81 | 10.84 | 10.65 | 10.76 | 499,603 | +0.04(+0.34%) |
Aug 16, 2011 | 10.72 | 10.83 | 10.59 | 10.73 | 825,732 | -0.12(-1.13%) |
Aug 15, 2011 | 10.83 | 10.97 | 10.76 | 10.85 | 1,301,393 | +0.12(+1.14%) |
Aug 12, 2011 | 10.91 | 10.99 | 10.60 | 10.73 | 1,113,424 | -0.08(-0.73%) |
Aug 11, 2011 | 10.37 | 10.90 | 10.18 | 10.81 | 2,210,093 | +0.53(+5.19%) |
Aug 10, 2011 | 10.52 | 10.61 | 10.24 | 10.27 | 2,616,439 | -0.53(-4.87%) |
Aug 09, 2011 | 10.54 | 10.93 | 10.27 | 10.80 | 3,372,996 | +0.58(+5.71%) |
Aug 08, 2011 | 11.14 | 11.27 | 10.20 | 10.22 | 2,581,557 | -1.22(-10.64%) |
Aug 05, 2011 | 11.72 | 11.79 | 11.29 | 11.43 | 1,638,634 | -0.17(-1.49%) |
Aug 04, 2011 | 11.97 | 12.16 | 11.60 | 11.60 | 1,696,495 | -0.57(-4.67%) |
Aug 03, 2011 | 11.98 | 12.19 | 11.75 | 12.17 | 939,311 | +0.21(+1.74%) |
Aug 02, 2011 | 12.12 | 12.27 | 11.96 | 11.96 | 785,428 | -0.24(-2.00%) |
Aug 01, 2011 | 12.30 | 12.41 | 12.09 | 12.21 | 794,457 | +0.04(+0.30%) |
Jul 29, 2011 | 11.94 | 12.25 | 11.90 | 12.17 | 647,478 | +0.12(+1.01%) |
Jul 28, 2011 | 12.22 | 12.35 | 12.01 | 12.05 | 528,687 | -0.17(-1.41%) |
Jul 27, 2011 | 12.29 | 12.36 | 12.21 | 12.22 | 978,540 | -0.10(-0.82%) |
Jul 26, 2011 | 12.37 | 12.40 | 12.29 | 12.32 | 561,601 | -0.07(-0.58%) |
Jul 25, 2011 | 12.31 | 12.48 | 12.24 | 12.40 | 714,632 | -0.06(-0.46%) |
Jul 22, 2011 | 12.47 | 12.51 | 12.37 | 12.45 | 485,430 | -0.09(-0.75%) |
Jul 21, 2011 | 12.35 | 12.56 | 12.30 | 12.55 | 1,329,795 | +0.22(+1.75%) |
Jul 20, 2011 | 12.37 | 12.47 | 12.30 | 12.33 | 504,109 | -0.01(-0.06%) |
Jul 19, 2011 | 12.30 | 12.37 | 12.18 | 12.34 | 868,428 | +0.07(+0.59%) |
Jul 18, 2011 | 12.30 | 12.36 | 12.19 | 12.27 | 1,029,081 | -0.03(-0.23%) |
Jul 15, 2011 | 12.27 | 12.42 | 12.23 | 12.30 | 790,860 | +0.09(+0.77%) |
Jul 14, 2011 | 12.24 | 12.37 | 12.10 | 12.20 | 1,351,872 | +0.19(+1.56%) |
Jul 13, 2011 | 11.86 | 12.15 | 11.81 | 12.01 | 1,118,658 | +0.22(+1.89%) |
Jul 12, 2011 | 11.81 | 11.98 | 11.73 | 11.79 | 793,434 | -0.04(-0.37%) |
Jul 11, 2011 | 12.00 | 12.05 | 11.81 | 11.83 | 1,018,125 | -0.24(-1.97%) |
Jul 08, 2011 | 12.01 | 12.13 | 11.99 | 12.07 | 562,263 | -0.10(-0.83%) |
Jul 07, 2011 | 12.17 | 12.24 | 12.10 | 12.17 | 494,762 | +0.10(+0.83%) |
Jul 06, 2011 | 11.84 | 12.18 | 11.73 | 12.07 | 822,104 | +0.22(+1.88%) |
Jul 05, 2011 | 11.97 | 12.01 | 11.80 | 11.85 | 725,091 | -0.13(-1.05%) |