Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.31 | 10.52 | 10.00 | 10.04 | 618,763 | -0.51(-4.83%) |
Sep 29, 2011 | 10.78 | 10.91 | 10.19 | 10.55 | 336,578 | +0.07(+0.67%) |
Sep 28, 2011 | 10.98 | 10.99 | 10.48 | 10.48 | 392,771 | -0.46(-4.20%) |
Sep 27, 2011 | 11.10 | 11.30 | 10.85 | 10.94 | 549,248 | +0.04(+0.37%) |
Sep 26, 2011 | 10.52 | 10.92 | 10.20 | 10.90 | 513,359 | +0.52(+5.01%) |
Sep 23, 2011 | 10.25 | 10.66 | 9.950 | 10.38 | 654,956 | +0.15(+1.47%) |
Sep 22, 2011 | 10.50 | 10.80 | 10.02 | 10.23 | 616,938 | -0.62(-5.71%) |
Sep 21, 2011 | 11.13 | 11.40 | 10.71 | 10.85 | 422,111 | -0.30(-2.69%) |
Sep 20, 2011 | 11.21 | 11.44 | 11.03 | 11.15 | 577,896 | -0.02(-0.18%) |
Sep 19, 2011 | 10.74 | 11.48 | 10.60 | 11.17 | 535,627 | +0.16(+1.45%) |
Sep 16, 2011 | 10.92 | 11.03 | 10.65 | 11.01 | 1,526,096 | +0.09(+0.82%) |
Sep 15, 2011 | 10.22 | 11.03 | 10.12 | 10.92 | 1,242,478 | +0.81(+8.01%) |
Sep 14, 2011 | 10.11 | 10.19 | 9.890 | 10.11 | 868,435 | +0.06(+0.60%) |
Sep 13, 2011 | 9.220 | 10.06 | 9.220 | 10.05 | 1,825,323 | +0.90(+9.84%) |
Sep 12, 2011 | 8.830 | 9.280 | 8.820 | 9.150 | 529,129 | +0.16(+1.78%) |
Sep 09, 2011 | 9.040 | 9.180 | 8.910 | 8.990 | 361,405 | -0.18(-1.96%) |
Sep 08, 2011 | 9.270 | 9.490 | 9.100 | 9.170 | 170,926 | -0.18(-1.93%) |
Sep 07, 2011 | 9.120 | 9.350 | 9.010 | 9.350 | 219,803 | +0.36(+4.00%) |
Sep 06, 2011 | 8.610 | 9.010 | 8.610 | 8.990 | 308,101 | +0.09(+1.01%) |
Sep 02, 2011 | 9.020 | 9.360 | 8.900 | 8.900 | 377,900 | -0.35(-3.78%) |
Sep 01, 2011 | 8.690 | 9.760 | 8.690 | 9.250 | 496,384 | -0.27(-2.84%) |
Aug 31, 2011 | 9.790 | 9.810 | 9.280 | 9.520 | 786,585 | -0.28(-2.86%) |
Aug 30, 2011 | 9.250 | 9.800 | 9.210 | 9.800 | 728,740 | +0.45(+4.81%) |
Aug 29, 2011 | 9.190 | 9.360 | 9.040 | 9.350 | 302,678 | +0.27(+2.97%) |
Aug 26, 2011 | 8.760 | 9.140 | 8.500 | 9.080 | 227,011 | +0.25(+2.83%) |
Aug 25, 2011 | 9.290 | 9.340 | 8.820 | 8.830 | 262,485 | -0.38(-4.13%) |
Aug 24, 2011 | 9.130 | 9.370 | 8.880 | 9.210 | 297,449 | +0.06(+0.66%) |
Aug 23, 2011 | 8.680 | 9.290 | 8.680 | 9.150 | 647,347 | +0.49(+5.66%) |
Aug 22, 2011 | 8.620 | 8.700 | 8.270 | 8.660 | 345,956 | +0.26(+3.10%) |
Aug 19, 2011 | 8.700 | 9.020 | 8.290 | 8.400 | 430,646 | -0.46(-5.19%) |
Aug 18, 2011 | 8.880 | 9.090 | 8.750 | 8.860 | 763,240 | -0.31(-3.38%) |
Aug 17, 2011 | 9.450 | 9.600 | 9.050 | 9.170 | 772,108 | -0.19(-2.03%) |
Aug 16, 2011 | 9.180 | 9.490 | 9.110 | 9.360 | 573,301 | +0.05(+0.54%) |
Aug 15, 2011 | 9.060 | 9.340 | 8.960 | 9.310 | 1,017,321 | +0.32(+3.56%) |
Aug 12, 2011 | 8.980 | 9.100 | 8.890 | 8.990 | 1,106,179 | +0.07(+0.78%) |
Aug 11, 2011 | 8.730 | 8.970 | 8.570 | 8.920 | 1,243,649 | +0.22(+2.53%) |
Aug 10, 2011 | 8.650 | 8.960 | 8.470 | 8.700 | 1,048,882 | -0.17(-1.92%) |
Aug 09, 2011 | 8.480 | 8.880 | 7.800 | 8.870 | 1,267,630 | +1.23(+16.10%) |
Aug 08, 2011 | 8.040 | 8.300 | 7.640 | 7.640 | 797,721 | -0.62(-7.51%) |
Aug 05, 2011 | 8.260 | 8.490 | 7.820 | 8.260 | 664,003 | +0.06(+0.73%) |
Aug 04, 2011 | 8.830 | 8.960 | 8.200 | 8.200 | 481,425 | -0.72(-8.07%) |
Aug 03, 2011 | 8.800 | 9.000 | 8.580 | 8.920 | 354,792 | +0.11(+1.25%) |
Aug 02, 2011 | 8.950 | 9.190 | 8.810 | 8.810 | 470,548 | -0.16(-1.78%) |
Aug 01, 2011 | 9.200 | 9.200 | 8.910 | 8.970 | 456,126 | -0.11(-1.21%) |
Jul 29, 2011 | 9.040 | 9.225 | 8.870 | 9.080 | 382,160 | -0.07(-0.77%) |
Jul 28, 2011 | 8.730 | 9.180 | 8.730 | 9.150 | 618,965 | +0.14(+1.55%) |
Jul 27, 2011 | 8.850 | 9.470 | 8.750 | 9.010 | 1,336,854 | +0.09(+1.01%) |
Jul 26, 2011 | 8.580 | 8.980 | 8.380 | 8.920 | 1,334,113 | +0.38(+4.45%) |
Jul 25, 2011 | 9.270 | 9.270 | 8.510 | 8.540 | 756,045 | -0.78(-8.37%) |
Jul 22, 2011 | 9.580 | 9.680 | 9.091 | 9.320 | 1,417,702 | -0.33(-3.42%) |
Jul 21, 2011 | 9.700 | 9.750 | 9.570 | 9.650 | 496,943 | +0.01(+0.10%) |
Jul 20, 2011 | 9.750 | 9.760 | 9.510 | 9.640 | 841,213 | -0.09(-0.92%) |
Jul 19, 2011 | 9.500 | 9.750 | 9.370 | 9.730 | 1,152,808 | +0.27(+2.85%) |
Jul 18, 2011 | 9.440 | 9.530 | 9.180 | 9.460 | 674,373 | +0.10(+1.07%) |
Jul 15, 2011 | 9.280 | 9.470 | 9.180 | 9.360 | 1,579,796 | +0.12(+1.30%) |
Jul 14, 2011 | 9.040 | 9.260 | 8.980 | 9.240 | 2,053,349 | +0.26(+2.90%) |
Jul 13, 2011 | 8.860 | 9.040 | 8.680 | 8.980 | 511,745 | +0.21(+2.39%) |
Jul 12, 2011 | 8.780 | 8.920 | 8.700 | 8.770 | 451,006 | -0.05(-0.57%) |
Jul 11, 2011 | 9.090 | 9.150 | 8.780 | 8.820 | 1,110,934 | -0.57(-6.07%) |
Jul 08, 2011 | 9.430 | 9.450 | 9.280 | 9.390 | 170,605 | -0.15(-1.57%) |
Jul 07, 2011 | 9.570 | 9.570 | 9.440 | 9.540 | 214,300 | +0.08(+0.85%) |
Jul 06, 2011 | 9.210 | 9.510 | 9.140 | 9.460 | 586,029 | +0.20(+2.16%) |
Jul 05, 2011 | 9.360 | 9.378 | 9.170 | 9.260 | 238,173 | -0.13(-1.38%) |