Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.643 | 9.854 | 9.635 | 9.692 | 10,902 | -0.17(-1.72%) |
Sep 28, 2011 | 9.862 | 9.862 | 9.862 | 9.862 | 0 | +0.05(+0.50%) |
Sep 27, 2011 | 9.724 | 9.846 | 9.724 | 9.813 | 1,715 | +0.45(+4.84%) |
Sep 26, 2011 | 9.352 | 9.368 | 9.179 | 9.360 | 1,809 | +0.06(+0.70%) |
Sep 23, 2011 | 9.085 | 9.517 | 9.085 | 9.295 | 11,485 | +0.28(+3.05%) |
Sep 22, 2011 | 9.295 | 9.562 | 9.020 | 9.020 | 7,551 | -0.64(-6.62%) |
Sep 21, 2011 | 9.773 | 9.878 | 9.660 | 9.660 | 2,068 | -0.28(-2.85%) |
Sep 20, 2011 | 9.983 | 10.16 | 9.797 | 9.943 | 20,043 | +0.07(+0.74%) |
Sep 19, 2011 | 9.846 | 10.12 | 9.660 | 9.870 | 18,785 | -0.74(-6.95%) |
Sep 16, 2011 | 10.53 | 10.66 | 10.53 | 10.61 | 3,692 | +0.00(+0.00%) |
Sep 15, 2011 | 10.61 | 10.76 | 10.61 | 10.61 | 6,793 | -0.28(-2.60%) |
Sep 14, 2011 | 10.86 | 11.15 | 10.69 | 10.89 | 2,680 | +0.00(+0.00%) |
Sep 13, 2011 | 10.63 | 10.91 | 10.63 | 10.89 | 3,366 | +0.02(+0.15%) |
Sep 12, 2011 | 10.78 | 10.91 | 10.54 | 10.87 | 18,646 | -0.87(-7.38%) |
Sep 09, 2011 | 11.45 | 11.89 | 11.45 | 11.74 | 376 | +0.22(+1.90%) |
Sep 08, 2011 | 11.59 | 12.34 | 11.45 | 11.52 | 2,099 | -0.10(-0.84%) |
Sep 07, 2011 | 11.77 | 11.86 | 11.58 | 11.62 | 1,605 | +0.04(+0.35%) |
Sep 06, 2011 | 11.59 | 11.69 | 11.40 | 11.58 | 10,312 | -1.17(-9.15%) |
Sep 02, 2011 | 12.74 | 12.74 | 12.74 | 12.74 | 123 | +0.05(+0.38%) |
Sep 01, 2011 | 13.14 | 13.25 | 12.65 | 12.70 | 1,354 | -0.61(-4.56%) |
Aug 31, 2011 | 13.27 | 13.32 | 12.65 | 13.30 | 6,837 | +0.23(+1.80%) |
Aug 30, 2011 | 13.17 | 13.19 | 12.57 | 13.07 | 7,441 | -0.13(-0.98%) |
Aug 29, 2011 | 13.16 | 13.25 | 12.59 | 13.20 | 1,729 | +0.34(+2.65%) |
Aug 26, 2011 | 13.40 | 13.40 | 12.44 | 12.86 | 1,477 | +0.44(+3.52%) |
Aug 25, 2011 | 12.42 | 12.42 | 12.42 | 12.42 | 145 | -0.69(-5.25%) |
Aug 24, 2011 | 13.08 | 13.46 | 12.91 | 13.11 | 2,630 | +0.30(+2.34%) |
Aug 23, 2011 | 12.58 | 12.93 | 12.32 | 12.81 | 4,961 | +0.36(+2.86%) |
Aug 22, 2011 | 12.43 | 12.65 | 12.38 | 12.45 | 5,258 | +0.51(+4.27%) |
Aug 19, 2011 | 12.06 | 12.06 | 11.94 | 11.94 | 2,087 | -0.28(-2.25%) |
Aug 18, 2011 | 12.48 | 12.53 | 12.22 | 12.22 | 1,267 | -0.25(-2.01%) |
Aug 17, 2011 | 12.15 | 13.00 | 12.15 | 12.47 | 4,898 | -0.04(-0.32%) |
Aug 16, 2011 | 12.70 | 12.70 | 12.19 | 12.51 | 5,694 | -0.21(-1.66%) |
Aug 15, 2011 | 13.00 | 13.16 | 12.60 | 12.72 | 5,809 | -0.45(-3.38%) |
Aug 12, 2011 | 12.99 | 13.21 | 12.72 | 13.17 | 16,281 | +0.45(+3.57%) |
Aug 11, 2011 | 12.61 | 13.29 | 12.54 | 12.71 | 2,003 | -0.28(-2.12%) |
Aug 10, 2011 | 12.49 | 12.99 | 12.32 | 12.99 | 5,822 | +0.41(+3.28%) |
Aug 09, 2011 | 12.78 | 12.96 | 12.25 | 12.57 | 11,236 | +0.51(+4.23%) |
Aug 08, 2011 | 12.54 | 13.16 | 11.94 | 12.06 | 18,859 | -1.50(-11.03%) |
Aug 05, 2011 | 13.74 | 13.74 | 13.31 | 13.56 | 5,595 | +0.06(+0.47%) |
Aug 04, 2011 | 13.52 | 13.81 | 13.09 | 13.50 | 9,104 | -0.55(-3.92%) |
Aug 03, 2011 | 14.11 | 14.11 | 13.71 | 14.05 | 34,184 | -0.02(-0.17%) |
Aug 02, 2011 | 14.64 | 14.64 | 13.95 | 14.07 | 1,309 | -0.29(-2.03%) |
Aug 01, 2011 | 14.55 | 14.55 | 14.26 | 14.36 | 1,235 | -0.32(-2.18%) |
Jul 29, 2011 | 14.42 | 14.83 | 14.42 | 14.68 | 1,976 | -0.06(-0.41%) |
Jul 28, 2011 | 14.47 | 14.74 | 14.47 | 14.74 | 6,091 | +0.34(+2.36%) |
Jul 27, 2011 | 14.40 | 14.44 | 14.40 | 14.40 | 1,358 | -0.15(-1.06%) |
Jul 26, 2011 | 14.54 | 14.56 | 14.54 | 14.56 | 247 | -0.05(-0.33%) |
Jul 25, 2011 | 14.35 | 14.61 | 14.35 | 14.61 | 9,315 | +0.23(+1.58%) |
Jul 22, 2011 | 14.35 | 14.43 | 14.25 | 14.38 | 6,248 | -0.10(-0.67%) |
Jul 21, 2011 | 14.40 | 14.57 | 14.40 | 14.48 | 1,015 | +0.12(+0.85%) |
Jul 20, 2011 | 14.18 | 14.36 | 14.15 | 14.36 | 5,537 | +0.19(+1.31%) |
Jul 19, 2011 | 14.20 | 14.25 | 14.06 | 14.17 | 8,894 | +0.17(+1.21%) |
Jul 18, 2011 | 14.49 | 14.49 | 14.00 | 14.00 | 7,780 | -0.48(-3.30%) |
Jul 15, 2011 | 14.62 | 14.62 | 14.39 | 14.48 | 1,809 | +0.14(+0.96%) |
Jul 14, 2011 | 14.38 | 14.57 | 14.32 | 14.34 | 3,334 | -0.16(-1.12%) |
Jul 13, 2011 | 14.66 | 14.66 | 14.50 | 14.50 | 1,317 | -0.10(-0.67%) |
Jul 12, 2011 | 13.94 | 14.78 | 13.94 | 14.60 | 11,271 | -0.08(-0.55%) |
Jul 11, 2011 | 14.46 | 14.68 | 14.32 | 14.68 | 7,289 | -0.08(-0.55%) |
Jul 08, 2011 | 14.66 | 14.76 | 14.57 | 14.76 | 6,043 | -0.02(-0.11%) |
Jul 07, 2011 | 14.09 | 14.95 | 14.09 | 14.78 | 17,696 | +0.77(+5.49%) |
Jul 06, 2011 | 13.98 | 14.16 | 13.89 | 14.01 | 4,375 | -0.08(-0.57%) |
Jul 05, 2011 | 13.98 | 14.12 | 13.98 | 14.09 | 8,339 | +0.12(+0.87%) |