Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.530 | 8.765 | 8.517 | 8.687 | 839,845 | +0.03(+0.38%) |
Sep 29, 2011 | 8.690 | 8.835 | 8.475 | 8.655 | 777,433 | +0.18(+2.09%) |
Sep 28, 2011 | 8.472 | 8.872 | 8.237 | 8.477 | 1,793,207 | +0.26(+3.10%) |
Sep 27, 2011 | 8.252 | 8.535 | 7.797 | 8.222 | 3,788,036 | -0.68(-7.61%) |
Sep 26, 2011 | 8.605 | 8.922 | 8.462 | 8.900 | 517,710 | +0.36(+4.16%) |
Sep 23, 2011 | 8.465 | 8.695 | 8.367 | 8.545 | 532,222 | +0.07(+0.80%) |
Sep 22, 2011 | 8.217 | 8.570 | 8.167 | 8.477 | 738,471 | +0.15(+1.77%) |
Sep 21, 2011 | 8.492 | 8.712 | 8.317 | 8.330 | 744,625 | -0.19(-2.23%) |
Sep 20, 2011 | 8.525 | 8.667 | 8.480 | 8.520 | 543,292 | -0.00(-0.03%) |
Sep 19, 2011 | 8.252 | 8.625 | 8.095 | 8.522 | 679,730 | +0.17(+2.04%) |
Sep 16, 2011 | 8.362 | 8.372 | 8.220 | 8.352 | 579,811 | +0.06(+0.69%) |
Sep 15, 2011 | 8.422 | 8.422 | 8.112 | 8.295 | 274,547 | -0.04(-0.42%) |
Sep 14, 2011 | 8.192 | 8.402 | 8.000 | 8.330 | 478,832 | +0.24(+2.97%) |
Sep 13, 2011 | 8.095 | 8.167 | 8.018 | 8.090 | 908,472 | +0.03(+0.34%) |
Sep 12, 2011 | 7.995 | 8.165 | 7.952 | 8.062 | 484,830 | -0.01(-0.19%) |
Sep 09, 2011 | 8.310 | 8.312 | 8.067 | 8.077 | 591,312 | -0.31(-3.73%) |
Sep 08, 2011 | 8.690 | 8.775 | 8.362 | 8.390 | 334,632 | -0.38(-4.33%) |
Sep 07, 2011 | 8.477 | 8.792 | 8.477 | 8.770 | 410,789 | +0.42(+4.97%) |
Sep 06, 2011 | 8.155 | 8.460 | 8.127 | 8.355 | 891,920 | -0.07(-0.86%) |
Sep 02, 2011 | 8.557 | 8.680 | 8.425 | 8.427 | 545,455 | -0.32(-3.60%) |
Sep 01, 2011 | 8.675 | 8.995 | 8.547 | 8.742 | 596,782 | +0.06(+0.69%) |
Aug 31, 2011 | 8.810 | 8.875 | 8.622 | 8.682 | 554,013 | -0.06(-0.69%) |
Aug 30, 2011 | 8.852 | 8.852 | 8.605 | 8.742 | 710,850 | -0.18(-1.99%) |
Aug 29, 2011 | 8.690 | 9.072 | 8.682 | 8.920 | 411,821 | +0.33(+3.87%) |
Aug 26, 2011 | 8.472 | 8.657 | 8.350 | 8.587 | 350,416 | +0.07(+0.79%) |
Aug 25, 2011 | 8.847 | 8.900 | 8.507 | 8.520 | 272,483 | -0.23(-2.63%) |
Aug 24, 2011 | 8.700 | 8.805 | 8.507 | 8.750 | 176,031 | +0.05(+0.60%) |
Aug 23, 2011 | 8.187 | 8.792 | 8.187 | 8.697 | 846,312 | +0.53(+6.43%) |
Aug 22, 2011 | 8.467 | 8.467 | 8.090 | 8.172 | 465,443 | -0.09(-1.06%) |
Aug 19, 2011 | 8.352 | 8.600 | 8.150 | 8.260 | 747,852 | -0.27(-3.19%) |
Aug 18, 2011 | 8.832 | 8.930 | 8.442 | 8.532 | 941,916 | -0.69(-7.43%) |
Aug 17, 2011 | 9.237 | 9.477 | 9.145 | 9.217 | 374,282 | +0.06(+0.68%) |
Aug 16, 2011 | 9.210 | 9.320 | 9.002 | 9.155 | 364,740 | -0.18(-1.93%) |
Aug 15, 2011 | 9.217 | 9.360 | 9.127 | 9.335 | 252,844 | +0.21(+2.27%) |
Aug 12, 2011 | 9.090 | 9.132 | 8.895 | 9.127 | 435,319 | +0.14(+1.56%) |
Aug 11, 2011 | 8.740 | 9.200 | 8.602 | 8.987 | 609,487 | +0.33(+3.81%) |
Aug 10, 2011 | 9.160 | 9.442 | 8.625 | 8.657 | 435,423 | -0.77(-8.15%) |
Aug 09, 2011 | 9.392 | 9.470 | 8.532 | 9.425 | 798,160 | +0.51(+5.75%) |
Aug 08, 2011 | 8.977 | 9.690 | 8.847 | 8.912 | 1,087,560 | -0.36(-3.91%) |
Aug 05, 2011 | 9.410 | 9.455 | 8.850 | 9.275 | 738,715 | +0.01(+0.13%) |
Aug 04, 2011 | 9.597 | 9.789 | 9.252 | 9.262 | 545,823 | -0.47(-4.85%) |
Aug 03, 2011 | 9.625 | 9.770 | 9.350 | 9.735 | 657,203 | +0.21(+2.15%) |
Aug 02, 2011 | 9.970 | 10.17 | 9.480 | 9.530 | 547,727 | -0.49(-4.89%) |
Aug 01, 2011 | 10.50 | 10.50 | 9.930 | 10.02 | 553,945 | -0.32(-3.12%) |
Jul 29, 2011 | 10.02 | 10.37 | 9.891 | 10.34 | 522,837 | +0.32(+3.19%) |
Jul 28, 2011 | 9.920 | 10.37 | 9.902 | 10.02 | 1,114,489 | +0.10(+1.03%) |
Jul 27, 2011 | 10.67 | 10.67 | 9.832 | 9.920 | 1,293,792 | -0.76(-7.12%) |
Jul 26, 2011 | 11.25 | 11.25 | 10.68 | 10.68 | 711,618 | -0.74(-6.50%) |
Jul 25, 2011 | 11.57 | 11.82 | 11.39 | 11.42 | 464,967 | -0.27(-2.33%) |
Jul 22, 2011 | 11.66 | 11.77 | 11.53 | 11.70 | 235,673 | +0.04(+0.30%) |
Jul 21, 2011 | 11.53 | 11.77 | 11.53 | 11.66 | 322,311 | +0.18(+1.55%) |
Jul 20, 2011 | 11.61 | 11.61 | 11.39 | 11.48 | 185,521 | -0.11(-0.95%) |
Jul 19, 2011 | 11.55 | 11.60 | 11.51 | 11.59 | 313,465 | +0.17(+1.47%) |
Jul 18, 2011 | 11.51 | 11.51 | 11.25 | 11.43 | 195,255 | -0.14(-1.19%) |
Jul 15, 2011 | 11.61 | 11.73 | 11.44 | 11.56 | 366,712 | -0.04(-0.34%) |
Jul 14, 2011 | 11.76 | 11.82 | 11.51 | 11.60 | 215,162 | -0.12(-1.02%) |
Jul 13, 2011 | 11.71 | 11.85 | 11.50 | 11.72 | 404,026 | +0.07(+0.62%) |
Jul 12, 2011 | 11.67 | 11.80 | 11.58 | 11.65 | 276,930 | -0.06(-0.51%) |
Jul 11, 2011 | 11.77 | 11.87 | 11.64 | 11.71 | 281,241 | -0.24(-2.03%) |
Jul 08, 2011 | 11.71 | 11.98 | 11.70 | 11.95 | 175,536 | +0.10(+0.89%) |
Jul 07, 2011 | 11.77 | 11.89 | 11.68 | 11.85 | 210,271 | +0.16(+1.35%) |
Jul 06, 2011 | 11.51 | 11.83 | 11.51 | 11.69 | 399,224 | +0.12(+1.04%) |
Jul 05, 2011 | 11.38 | 11.70 | 11.35 | 11.57 | 290,807 | +0.23(+2.07%) |