Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.915 | 8.935 | 8.730 | 8.730 | 169,101 | -0.34(-3.76%) |
Sep 29, 2011 | 9.052 | 9.091 | 8.857 | 9.071 | 278,013 | +0.21(+2.42%) |
Sep 28, 2011 | 9.266 | 9.266 | 8.857 | 8.857 | 225,875 | -0.26(-2.89%) |
Sep 27, 2011 | 9.227 | 9.393 | 9.052 | 9.120 | 852,828 | +0.08(+0.86%) |
Sep 26, 2011 | 8.827 | 9.052 | 8.681 | 9.042 | 219,572 | +0.25(+2.89%) |
Sep 23, 2011 | 8.584 | 8.877 | 8.584 | 8.788 | 387,385 | +0.16(+1.82%) |
Sep 22, 2011 | 8.826 | 8.903 | 8.525 | 8.631 | 760,617 | -0.42(-4.62%) |
Sep 21, 2011 | 9.458 | 9.467 | 9.049 | 9.049 | 1,468,684 | -0.31(-3.32%) |
Sep 20, 2011 | 9.477 | 9.584 | 9.360 | 9.360 | 722,038 | -0.03(-0.31%) |
Sep 19, 2011 | 9.253 | 9.458 | 9.234 | 9.389 | 244,225 | -0.04(-0.41%) |
Sep 16, 2011 | 9.292 | 9.574 | 9.292 | 9.428 | 194,279 | -0.06(-0.61%) |
Sep 15, 2011 | 9.331 | 9.487 | 9.263 | 9.487 | 328,661 | +0.15(+1.56%) |
Sep 14, 2011 | 9.146 | 9.467 | 9.069 | 9.341 | 150,319 | +0.26(+2.89%) |
Sep 13, 2011 | 9.137 | 9.234 | 9.030 | 9.078 | 321,854 | -0.02(-0.21%) |
Sep 12, 2011 | 8.942 | 9.108 | 8.884 | 9.098 | 236,834 | +0.02(+0.21%) |
Sep 09, 2011 | 9.312 | 9.312 | 8.972 | 9.078 | 416,771 | -0.31(-3.31%) |
Sep 08, 2011 | 9.574 | 9.671 | 9.331 | 9.389 | 247,661 | -0.23(-2.42%) |
Sep 07, 2011 | 9.409 | 9.632 | 9.380 | 9.623 | 345,418 | +0.40(+4.32%) |
Sep 06, 2011 | 9.117 | 9.292 | 8.962 | 9.224 | 471,046 | -0.11(-1.15%) |
Sep 02, 2011 | 9.487 | 9.498 | 9.283 | 9.331 | 471,747 | -0.34(-3.52%) |
Sep 01, 2011 | 9.914 | 10.04 | 9.632 | 9.671 | 342,273 | -0.23(-2.36%) |
Aug 31, 2011 | 10.04 | 10.18 | 9.837 | 9.905 | 381,583 | -0.04(-0.39%) |
Aug 30, 2011 | 9.701 | 10.03 | 9.681 | 9.944 | 579,980 | +0.17(+1.69%) |
Aug 29, 2011 | 9.370 | 9.798 | 9.370 | 9.778 | 566,672 | +0.43(+4.57%) |
Aug 26, 2011 | 9.166 | 9.467 | 8.933 | 9.351 | 412,091 | +0.21(+2.34%) |
Aug 25, 2011 | 9.127 | 9.213 | 8.933 | 9.137 | 568,871 | +0.11(+1.18%) |
Aug 24, 2011 | 8.816 | 9.040 | 8.612 | 9.030 | 318,009 | +0.31(+3.57%) |
Aug 23, 2011 | 8.641 | 8.738 | 8.544 | 8.719 | 383,687 | +0.11(+1.24%) |
Aug 22, 2011 | 8.777 | 8.826 | 8.583 | 8.612 | 411,201 | -0.02(-0.23%) |
Aug 19, 2011 | 8.816 | 8.981 | 8.622 | 8.631 | 299,067 | -0.25(-2.84%) |
Aug 18, 2011 | 9.205 | 9.215 | 8.826 | 8.884 | 304,552 | -0.61(-6.45%) |
Aug 17, 2011 | 9.632 | 9.720 | 9.409 | 9.496 | 206,357 | -0.11(-1.11%) |
Aug 16, 2011 | 9.419 | 9.749 | 9.399 | 9.603 | 933,024 | +0.02(+0.20%) |
Aug 15, 2011 | 9.312 | 9.603 | 9.312 | 9.584 | 576,995 | +0.34(+3.68%) |
Aug 12, 2011 | 9.292 | 9.409 | 9.117 | 9.244 | 2,763,186 | +0.08(+0.85%) |
Aug 11, 2011 | 8.797 | 9.297 | 8.680 | 9.166 | 1,470,443 | +0.38(+4.31%) |
Aug 10, 2011 | 9.205 | 9.205 | 8.777 | 8.787 | 1,439,887 | -0.63(-6.71%) |
Aug 09, 2011 | 10.22 | 9.438 | 8.748 | 9.419 | 1,556,966 | +0.20(+2.22%) |
Aug 08, 2011 | 9.730 | 9.856 | 9.117 | 9.215 | 1,044,640 | -0.87(-8.67%) |
Aug 05, 2011 | 10.27 | 10.55 | 9.890 | 10.09 | 873,884 | -0.17(-1.61%) |
Aug 04, 2011 | 10.71 | 10.74 | 10.24 | 10.25 | 1,211,872 | -0.59(-5.47%) |
Aug 03, 2011 | 10.90 | 10.95 | 10.58 | 10.85 | 1,262,299 | -0.05(-0.45%) |
Aug 02, 2011 | 11.32 | 11.32 | 10.89 | 10.90 | 1,174,228 | -0.46(-4.02%) |
Aug 01, 2011 | 11.53 | 11.63 | 11.25 | 11.35 | 460,456 | -0.09(-0.76%) |
Jul 29, 2011 | 11.43 | 11.63 | 11.27 | 11.44 | 1,397,931 | +0.00(+0.00%) |
Jul 28, 2011 | 11.54 | 11.79 | 11.38 | 11.44 | 2,350,923 | -0.05(-0.42%) |
Jul 27, 2011 | 11.81 | 11.81 | 11.47 | 11.49 | 319,897 | -0.32(-2.72%) |
Jul 26, 2011 | 11.99 | 11.99 | 11.79 | 11.81 | 268,054 | -0.18(-1.54%) |
Jul 25, 2011 | 11.96 | 12.10 | 11.96 | 11.99 | 231,257 | -0.09(-0.72%) |
Jul 22, 2011 | 12.11 | 12.12 | 12.08 | 12.08 | 323,254 | -0.15(-1.19%) |
Jul 21, 2011 | 12.18 | 12.29 | 12.18 | 12.23 | 302,557 | +0.08(+0.64%) |
Jul 20, 2011 | 12.17 | 12.21 | 12.07 | 12.15 | 199,701 | +0.00(+0.00%) |
Jul 19, 2011 | 11.88 | 12.20 | 11.88 | 12.15 | 658,815 | +0.36(+3.05%) |
Jul 18, 2011 | 11.89 | 11.92 | 11.67 | 11.79 | 998,988 | -0.15(-1.22%) |
Jul 15, 2011 | 12.10 | 12.10 | 11.90 | 11.94 | 557,002 | -0.07(-0.57%) |
Jul 14, 2011 | 12.21 | 12.28 | 12.00 | 12.00 | 342,370 | -0.17(-1.44%) |
Jul 13, 2011 | 12.20 | 12.43 | 12.17 | 12.18 | 1,032,129 | +0.00(+0.00%) |
Jul 12, 2011 | 12.15 | 12.32 | 12.09 | 12.18 | 957,578 | -0.02(-0.16%) |
Jul 11, 2011 | 12.40 | 12.41 | 12.15 | 12.20 | 652,339 | -0.34(-2.71%) |
Jul 08, 2011 | 12.50 | 12.59 | 12.41 | 12.54 | 640,630 | -0.17(-1.30%) |
Jul 07, 2011 | 12.59 | 12.75 | 12.57 | 12.70 | 428,912 | +0.25(+2.03%) |
Jul 06, 2011 | 12.50 | 12.53 | 12.39 | 12.45 | 477,040 | -0.07(-0.54%) |
Jul 05, 2011 | 12.55 | 12.62 | 12.40 | 12.52 | 868,638 | -0.10(-0.77%) |