Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.665 | 8.810 | 8.432 | 8.482 | 484,360 | -0.32(-3.65%) |
Sep 29, 2011 | 9.182 | 9.182 | 8.451 | 8.804 | 409,632 | -0.15(-1.62%) |
Sep 28, 2011 | 9.037 | 9.271 | 8.930 | 8.949 | 493,541 | -0.11(-1.25%) |
Sep 27, 2011 | 9.346 | 9.447 | 8.962 | 9.062 | 749,591 | -0.14(-1.51%) |
Sep 26, 2011 | 9.081 | 9.233 | 8.675 | 9.201 | 527,863 | +0.16(+1.81%) |
Sep 23, 2011 | 8.804 | 9.233 | 8.735 | 9.037 | 670,416 | +0.21(+2.43%) |
Sep 22, 2011 | 8.545 | 8.898 | 8.451 | 8.823 | 862,641 | -0.03(-0.36%) |
Sep 21, 2011 | 9.056 | 9.441 | 8.823 | 8.854 | 561,512 | -0.20(-2.16%) |
Sep 20, 2011 | 9.100 | 9.327 | 8.867 | 9.050 | 950,322 | +0.01(+0.07%) |
Sep 19, 2011 | 8.615 | 9.182 | 8.419 | 9.044 | 957,532 | +0.31(+3.54%) |
Sep 16, 2011 | 8.451 | 9.296 | 8.293 | 8.735 | 3,020,802 | +0.37(+4.37%) |
Sep 15, 2011 | 8.451 | 8.564 | 8.262 | 8.369 | 542,306 | -0.01(-0.08%) |
Sep 14, 2011 | 8.432 | 8.552 | 8.123 | 8.375 | 320,074 | +0.04(+0.45%) |
Sep 13, 2011 | 7.959 | 8.400 | 7.946 | 8.337 | 334,484 | +0.43(+5.42%) |
Sep 12, 2011 | 7.845 | 8.104 | 7.801 | 7.908 | 519,004 | -0.09(-1.10%) |
Sep 09, 2011 | 8.085 | 8.172 | 7.895 | 7.997 | 405,180 | -0.16(-2.01%) |
Sep 08, 2011 | 8.356 | 8.425 | 8.079 | 8.161 | 218,766 | -0.25(-2.93%) |
Sep 07, 2011 | 8.356 | 8.482 | 8.262 | 8.407 | 430,189 | +0.19(+2.30%) |
Sep 06, 2011 | 8.034 | 8.236 | 7.902 | 8.217 | 425,858 | -0.09(-1.06%) |
Sep 02, 2011 | 8.489 | 8.716 | 8.249 | 8.306 | 308,800 | -0.38(-4.36%) |
Sep 01, 2011 | 8.974 | 9.056 | 8.627 | 8.684 | 513,826 | -0.26(-2.89%) |
Aug 31, 2011 | 9.315 | 9.315 | 8.779 | 8.943 | 408,530 | -0.35(-3.73%) |
Aug 30, 2011 | 8.974 | 9.359 | 8.861 | 9.289 | 414,036 | +0.27(+3.01%) |
Aug 29, 2011 | 8.753 | 9.025 | 8.678 | 9.018 | 293,923 | +0.34(+3.92%) |
Aug 26, 2011 | 8.135 | 8.788 | 8.055 | 8.678 | 395,296 | +0.48(+5.85%) |
Aug 25, 2011 | 8.596 | 8.596 | 8.142 | 8.198 | 212,169 | -0.34(-3.99%) |
Aug 24, 2011 | 8.356 | 8.640 | 8.268 | 8.539 | 201,850 | +0.20(+2.34%) |
Aug 23, 2011 | 8.135 | 8.463 | 7.959 | 8.344 | 598,431 | +0.25(+3.04%) |
Aug 22, 2011 | 8.438 | 8.438 | 7.971 | 8.098 | 265,089 | -0.14(-1.68%) |
Aug 19, 2011 | 8.098 | 8.552 | 8.066 | 8.236 | 346,169 | -0.03(-0.38%) |
Aug 18, 2011 | 8.684 | 8.684 | 8.198 | 8.268 | 494,863 | -0.69(-7.74%) |
Aug 17, 2011 | 8.905 | 8.993 | 8.671 | 8.962 | 295,220 | +0.08(+0.92%) |
Aug 16, 2011 | 9.271 | 9.271 | 8.640 | 8.880 | 690,580 | -0.49(-5.19%) |
Aug 15, 2011 | 9.252 | 9.388 | 9.144 | 9.365 | 188,427 | +0.22(+2.41%) |
Aug 12, 2011 | 9.050 | 9.169 | 8.867 | 9.144 | 348,445 | +0.16(+1.83%) |
Aug 11, 2011 | 8.747 | 9.163 | 8.640 | 8.980 | 708,284 | +0.47(+5.48%) |
Aug 10, 2011 | 8.501 | 8.779 | 8.066 | 8.514 | 977,129 | -0.01(-0.07%) |
Aug 09, 2011 | 8.375 | 8.552 | 7.713 | 8.520 | 1,403,765 | +0.15(+1.81%) |
Aug 08, 2011 | 9.100 | 9.548 | 8.362 | 8.369 | 852,331 | -0.96(-10.34%) |
Aug 05, 2011 | 9.296 | 9.542 | 8.892 | 9.334 | 890,251 | +0.35(+3.93%) |
Aug 04, 2011 | 9.517 | 9.658 | 8.968 | 8.980 | 627,769 | -0.62(-6.44%) |
Aug 03, 2011 | 9.598 | 9.636 | 9.346 | 9.598 | 569,412 | +0.01(+0.07%) |
Aug 02, 2011 | 9.523 | 9.769 | 9.523 | 9.592 | 458,292 | +0.04(+0.40%) |
Aug 01, 2011 | 9.643 | 9.863 | 9.479 | 9.554 | 595,331 | +0.05(+0.53%) |
Jul 29, 2011 | 9.567 | 9.655 | 9.460 | 9.504 | 219,200 | -0.15(-1.57%) |
Jul 28, 2011 | 9.605 | 9.756 | 9.557 | 9.655 | 182,397 | +0.03(+0.26%) |
Jul 27, 2011 | 9.939 | 9.945 | 9.598 | 9.630 | 337,957 | -0.38(-3.84%) |
Jul 26, 2011 | 10.05 | 10.08 | 9.971 | 10.01 | 169,948 | -0.04(-0.44%) |
Jul 25, 2011 | 10.05 | 10.15 | 10.00 | 10.06 | 266,287 | -0.09(-0.87%) |
Jul 22, 2011 | 10.09 | 10.23 | 10.03 | 10.15 | 186,077 | -0.04(-0.37%) |
Jul 21, 2011 | 10.24 | 10.29 | 10.08 | 10.19 | 717,272 | -0.04(-0.43%) |
Jul 20, 2011 | 10.36 | 10.49 | 10.11 | 10.23 | 584,109 | -0.09(-0.86%) |
Jul 19, 2011 | 10.48 | 10.53 | 10.28 | 10.32 | 470,515 | -0.03(-0.31%) |
Jul 18, 2011 | 10.51 | 10.51 | 10.19 | 10.35 | 196,154 | -0.23(-2.20%) |
Jul 15, 2011 | 10.57 | 10.59 | 10.44 | 10.58 | 286,505 | +0.02(+0.18%) |
Jul 14, 2011 | 10.91 | 10.98 | 10.56 | 10.56 | 289,886 | -0.33(-3.01%) |
Jul 13, 2011 | 10.75 | 11.10 | 10.73 | 10.89 | 277,976 | +0.20(+1.83%) |
Jul 12, 2011 | 10.71 | 10.82 | 10.58 | 10.70 | 602,808 | -0.02(-0.18%) |
Jul 11, 2011 | 11.00 | 11.17 | 10.70 | 10.71 | 507,217 | -0.42(-3.74%) |
Jul 08, 2011 | 11.11 | 11.26 | 11.04 | 11.13 | 221,049 | -0.11(-0.95%) |
Jul 07, 2011 | 11.23 | 11.35 | 11.17 | 11.24 | 469,328 | +0.06(+0.56%) |
Jul 06, 2011 | 10.90 | 11.19 | 10.88 | 11.18 | 312,499 | +0.29(+2.67%) |
Jul 05, 2011 | 10.80 | 10.92 | 10.67 | 10.88 | 399,703 | +0.13(+1.23%) |