Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.014 | 9.257 | 8.814 | 8.831 | 193,179 | -0.34(-3.69%) |
Sep 29, 2011 | 9.283 | 9.343 | 8.910 | 9.170 | 224,548 | +0.11(+1.25%) |
Sep 28, 2011 | 9.673 | 9.768 | 9.057 | 9.057 | 182,969 | -0.59(-6.12%) |
Sep 27, 2011 | 9.751 | 9.933 | 9.378 | 9.647 | 640,304 | +0.11(+1.18%) |
Sep 26, 2011 | 9.630 | 9.708 | 9.126 | 9.534 | 246,592 | -0.01(-0.09%) |
Sep 23, 2011 | 9.283 | 9.630 | 9.144 | 9.543 | 220,085 | +0.26(+2.80%) |
Sep 22, 2011 | 9.204 | 9.499 | 9.092 | 9.283 | 369,359 | -0.23(-2.37%) |
Sep 21, 2011 | 9.630 | 10.24 | 9.491 | 9.508 | 556,075 | -0.50(-5.03%) |
Sep 20, 2011 | 10.61 | 10.68 | 9.994 | 10.01 | 265,762 | -0.58(-5.49%) |
Sep 19, 2011 | 10.74 | 10.91 | 10.39 | 10.59 | 253,858 | -0.40(-3.63%) |
Sep 16, 2011 | 11.16 | 11.16 | 10.85 | 10.99 | 1,036,946 | -0.10(-0.94%) |
Sep 15, 2011 | 10.81 | 11.12 | 10.69 | 11.10 | 377,361 | +0.33(+3.06%) |
Sep 14, 2011 | 10.44 | 11.01 | 10.38 | 10.77 | 284,988 | +0.40(+3.85%) |
Sep 13, 2011 | 10.12 | 10.47 | 10.02 | 10.37 | 302,557 | +0.27(+2.66%) |
Sep 12, 2011 | 9.560 | 10.10 | 9.552 | 10.10 | 412,013 | +0.36(+3.74%) |
Sep 09, 2011 | 9.803 | 9.959 | 9.578 | 9.734 | 300,742 | -0.17(-1.75%) |
Sep 08, 2011 | 10.09 | 10.39 | 9.803 | 9.907 | 184,706 | -0.24(-2.39%) |
Sep 07, 2011 | 9.959 | 10.16 | 9.959 | 10.15 | 273,216 | +0.36(+3.72%) |
Sep 06, 2011 | 9.630 | 9.812 | 9.517 | 9.786 | 215,836 | -0.14(-1.40%) |
Sep 02, 2011 | 10.18 | 10.28 | 9.855 | 9.925 | 204,547 | -0.49(-4.75%) |
Sep 01, 2011 | 10.93 | 11.10 | 10.32 | 10.42 | 247,322 | -0.54(-4.91%) |
Aug 31, 2011 | 11.10 | 11.10 | 10.80 | 10.96 | 337,809 | -0.12(-1.10%) |
Aug 30, 2011 | 11.02 | 11.11 | 10.74 | 11.08 | 252,165 | -0.03(-0.23%) |
Aug 29, 2011 | 10.85 | 11.10 | 10.73 | 11.10 | 241,476 | +0.35(+3.23%) |
Aug 26, 2011 | 10.43 | 10.84 | 10.28 | 10.76 | 196,449 | +0.23(+2.14%) |
Aug 25, 2011 | 10.71 | 10.83 | 10.46 | 10.53 | 256,109 | -0.29(-2.65%) |
Aug 24, 2011 | 10.80 | 10.89 | 10.63 | 10.82 | 249,672 | +0.02(+0.16%) |
Aug 23, 2011 | 10.06 | 10.84 | 9.943 | 10.80 | 387,009 | +0.79(+7.89%) |
Aug 22, 2011 | 10.21 | 10.21 | 9.699 | 10.01 | 366,267 | +0.07(+0.70%) |
Aug 19, 2011 | 9.907 | 10.24 | 9.812 | 9.942 | 188,805 | -0.12(-1.21%) |
Aug 18, 2011 | 10.54 | 10.64 | 9.977 | 10.06 | 357,982 | -0.82(-7.57%) |
Aug 17, 2011 | 10.85 | 10.98 | 10.71 | 10.89 | 265,528 | +0.06(+0.56%) |
Aug 16, 2011 | 10.77 | 10.97 | 10.63 | 10.83 | 341,924 | -0.04(-0.40%) |
Aug 15, 2011 | 10.80 | 10.92 | 10.60 | 10.87 | 554,282 | +0.15(+1.38%) |
Aug 12, 2011 | 10.92 | 10.92 | 10.45 | 10.72 | 349,294 | -0.08(-0.72%) |
Aug 11, 2011 | 10.38 | 10.93 | 10.19 | 10.80 | 418,820 | +0.51(+4.98%) |
Aug 10, 2011 | 10.24 | 10.69 | 9.951 | 10.29 | 653,821 | -0.37(-3.50%) |
Aug 09, 2011 | 10.34 | 10.70 | 9.552 | 10.66 | 918,793 | +0.49(+4.77%) |
Aug 08, 2011 | 10.88 | 11.28 | 10.18 | 10.18 | 900,800 | -0.93(-8.36%) |
Aug 05, 2011 | 11.55 | 11.93 | 10.97 | 11.10 | 781,719 | -0.27(-2.36%) |
Aug 04, 2011 | 11.89 | 12.11 | 11.36 | 11.37 | 762,145 | -0.68(-5.62%) |
Aug 03, 2011 | 12.29 | 13.15 | 11.76 | 12.05 | 2,029,018 | +0.98(+8.86%) |
Aug 02, 2011 | 11.23 | 11.58 | 11.06 | 11.07 | 293,311 | -0.41(-3.55%) |
Aug 01, 2011 | 11.76 | 11.98 | 11.26 | 11.48 | 371,884 | -0.23(-1.93%) |
Jul 29, 2011 | 11.64 | 11.98 | 11.62 | 11.70 | 593,166 | -0.14(-1.17%) |
Jul 28, 2011 | 11.82 | 12.06 | 11.67 | 11.84 | 340,739 | +0.00(+0.00%) |
Jul 27, 2011 | 12.22 | 12.31 | 11.61 | 11.84 | 459,241 | -0.50(-4.08%) |
Jul 26, 2011 | 11.91 | 12.45 | 11.91 | 12.35 | 629,982 | +0.47(+3.94%) |
Jul 25, 2011 | 11.92 | 12.05 | 11.75 | 11.88 | 274,921 | -0.22(-1.79%) |
Jul 22, 2011 | 11.84 | 12.14 | 11.73 | 12.09 | 613,085 | +0.25(+2.12%) |
Jul 21, 2011 | 11.71 | 11.89 | 11.71 | 11.84 | 361,474 | +0.13(+1.11%) |
Jul 20, 2011 | 11.88 | 11.90 | 11.66 | 11.71 | 643,684 | -0.14(-1.17%) |
Jul 19, 2011 | 11.90 | 12.13 | 11.85 | 11.85 | 365,429 | +0.05(+0.44%) |
Jul 18, 2011 | 11.76 | 11.93 | 11.65 | 11.80 | 182,881 | +0.00(+0.00%) |
Jul 15, 2011 | 11.99 | 12.20 | 11.71 | 11.80 | 454,003 | -0.16(-1.31%) |
Jul 14, 2011 | 12.32 | 12.44 | 11.95 | 11.95 | 396,476 | -0.41(-3.30%) |
Jul 13, 2011 | 12.18 | 12.49 | 12.13 | 12.36 | 265,678 | +0.23(+1.86%) |
Jul 12, 2011 | 12.73 | 12.74 | 12.11 | 12.14 | 349,411 | -0.70(-5.47%) |
Jul 11, 2011 | 12.68 | 13.00 | 12.61 | 12.84 | 234,120 | -0.01(-0.07%) |
Jul 08, 2011 | 13.08 | 13.26 | 12.74 | 12.85 | 335,290 | -0.43(-3.20%) |
Jul 07, 2011 | 13.18 | 13.48 | 13.18 | 13.27 | 316,417 | +0.20(+1.53%) |
Jul 06, 2011 | 13.30 | 13.42 | 12.97 | 13.07 | 243,755 | -0.23(-1.76%) |
Jul 05, 2011 | 13.39 | 13.45 | 13.25 | 13.31 | 157,273 | -0.10(-0.78%) |