Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.453 | 8.923 | 8.218 | 8.891 | 36,238 | +0.28(+3.27%) |
Sep 29, 2011 | 8.531 | 8.610 | 7.733 | 8.610 | 81,953 | +0.19(+2.23%) |
Sep 28, 2011 | 8.343 | 8.594 | 8.109 | 8.422 | 57,048 | +0.16(+1.89%) |
Sep 27, 2011 | 7.827 | 8.359 | 7.749 | 8.265 | 114,809 | +0.52(+6.67%) |
Sep 26, 2011 | 7.686 | 7.843 | 7.592 | 7.749 | 11,530 | +0.08(+1.02%) |
Sep 23, 2011 | 7.874 | 8.140 | 7.451 | 7.670 | 29,629 | -0.31(-3.92%) |
Sep 22, 2011 | 8.860 | 8.970 | 7.882 | 7.984 | 69,601 | -0.99(-10.99%) |
Sep 21, 2011 | 9.220 | 9.298 | 8.876 | 8.970 | 39,505 | -0.11(-1.21%) |
Sep 20, 2011 | 9.314 | 9.377 | 8.782 | 9.079 | 124,506 | -0.14(-1.53%) |
Sep 19, 2011 | 8.907 | 9.643 | 8.829 | 9.220 | 68,068 | +0.30(+3.33%) |
Sep 16, 2011 | 8.923 | 9.017 | 8.750 | 8.923 | 44,813 | +0.00(+0.00%) |
Sep 15, 2011 | 9.048 | 9.048 | 8.735 | 8.923 | 34,286 | -0.02(-0.18%) |
Sep 14, 2011 | 9.189 | 9.251 | 8.766 | 8.938 | 50,320 | -0.14(-1.55%) |
Sep 13, 2011 | 8.625 | 9.222 | 8.547 | 9.079 | 227,992 | +0.47(+5.45%) |
Sep 12, 2011 | 8.970 | 8.970 | 8.531 | 8.610 | 40,846 | -0.50(-5.50%) |
Sep 09, 2011 | 9.705 | 9.705 | 8.766 | 9.111 | 67,743 | -0.59(-6.13%) |
Sep 08, 2011 | 9.784 | 10.11 | 9.578 | 9.705 | 51,987 | -0.09(-0.96%) |
Sep 07, 2011 | 9.471 | 9.940 | 9.095 | 9.799 | 133,851 | +0.41(+4.39%) |
Sep 06, 2011 | 9.408 | 9.408 | 8.453 | 9.387 | 212,281 | -0.00(-0.05%) |
Sep 02, 2011 | 9.330 | 9.611 | 9.314 | 9.392 | 51,007 | -0.25(-2.60%) |
Sep 01, 2011 | 10.33 | 10.36 | 9.643 | 9.643 | 96,199 | -0.72(-6.95%) |
Aug 31, 2011 | 10.54 | 10.72 | 10.32 | 10.36 | 80,784 | -0.05(-0.45%) |
Aug 30, 2011 | 10.89 | 11.02 | 10.35 | 10.41 | 73,442 | -0.50(-4.59%) |
Aug 29, 2011 | 10.35 | 11.05 | 10.35 | 10.91 | 43,523 | +0.50(+4.81%) |
Aug 26, 2011 | 10.33 | 10.57 | 10.33 | 10.41 | 54,742 | -0.09(-0.89%) |
Aug 25, 2011 | 11.10 | 11.33 | 10.32 | 10.50 | 58,015 | -0.61(-5.49%) |
Aug 24, 2011 | 11.62 | 11.62 | 10.97 | 11.11 | 54,407 | -0.47(-4.05%) |
Aug 23, 2011 | 11.85 | 11.99 | 11.47 | 11.58 | 31,880 | -0.11(-0.94%) |
Aug 22, 2011 | 12.38 | 12.38 | 11.19 | 11.69 | 68,432 | +0.02(+0.13%) |
Aug 19, 2011 | 11.99 | 11.99 | 11.40 | 11.68 | 206,206 | +0.09(+0.81%) |
Aug 18, 2011 | 13.85 | 13.85 | 11.41 | 11.58 | 342,575 | -2.43(-17.32%) |
Aug 17, 2011 | 14.39 | 14.79 | 13.99 | 14.01 | 25,347 | -0.17(-1.21%) |
Aug 16, 2011 | 13.88 | 14.29 | 13.56 | 14.18 | 31,083 | +0.14(+1.00%) |
Aug 15, 2011 | 14.09 | 14.23 | 13.46 | 14.04 | 36,380 | +0.36(+2.63%) |
Aug 12, 2011 | 13.70 | 13.92 | 13.56 | 13.68 | 40,362 | -0.06(-0.46%) |
Aug 11, 2011 | 14.15 | 14.15 | 13.49 | 13.74 | 29,498 | +0.36(+2.69%) |
Aug 10, 2011 | 13.76 | 14.03 | 13.32 | 13.38 | 104,119 | -0.78(-5.52%) |
Aug 09, 2011 | 13.42 | 14.20 | 13.20 | 14.17 | 69,684 | +0.47(+3.43%) |
Aug 08, 2011 | 13.42 | 14.09 | 12.99 | 13.70 | 58,497 | -0.58(-4.06%) |
Aug 05, 2011 | 14.32 | 14.48 | 12.35 | 14.28 | 327,697 | +0.02(+0.11%) |
Aug 04, 2011 | 14.56 | 14.71 | 14.06 | 14.26 | 169,531 | -0.23(-1.62%) |
Aug 03, 2011 | 15.81 | 15.81 | 14.28 | 14.50 | 67,000 | -1.61(-10.01%) |
Aug 02, 2011 | 16.12 | 16.33 | 15.90 | 16.11 | 87,403 | -0.16(-0.96%) |
Aug 01, 2011 | 16.25 | 16.67 | 15.86 | 16.26 | 126,389 | +0.08(+0.48%) |
Jul 29, 2011 | 16.28 | 16.28 | 15.87 | 16.19 | 39,390 | -0.11(-0.67%) |
Jul 28, 2011 | 16.05 | 16.41 | 15.81 | 16.30 | 96,685 | +0.33(+2.06%) |
Jul 27, 2011 | 16.17 | 16.44 | 15.75 | 15.97 | 38,854 | -0.50(-3.04%) |
Jul 26, 2011 | 16.75 | 16.75 | 16.17 | 16.47 | 30,514 | -0.28(-1.68%) |
Jul 25, 2011 | 16.05 | 16.83 | 16.05 | 16.75 | 100,635 | +0.55(+3.38%) |
Jul 22, 2011 | 16.14 | 16.22 | 16.11 | 16.20 | 33,101 | +0.55(+3.50%) |
Jul 21, 2011 | 15.90 | 16.28 | 15.54 | 15.65 | 20,010 | -0.22(-1.38%) |
Jul 20, 2011 | 15.84 | 16.33 | 15.36 | 15.87 | 36,503 | -0.06(-0.39%) |
Jul 19, 2011 | 15.61 | 16.08 | 14.87 | 15.94 | 88,412 | +0.70(+4.63%) |
Jul 18, 2011 | 15.22 | 15.36 | 14.95 | 15.23 | 47,199 | +0.08(+0.52%) |
Jul 15, 2011 | 14.82 | 15.25 | 14.68 | 15.15 | 28,664 | +0.47(+3.20%) |
Jul 14, 2011 | 14.73 | 15.18 | 14.43 | 14.68 | 136,796 | +0.08(+0.54%) |
Jul 13, 2011 | 15.03 | 15.98 | 14.56 | 14.61 | 98,341 | -0.42(-2.81%) |
Jul 12, 2011 | 14.21 | 15.07 | 14.14 | 15.03 | 38,274 | +0.69(+4.80%) |
Jul 11, 2011 | 15.29 | 15.29 | 14.31 | 14.34 | 88,264 | -1.11(-7.19%) |
Jul 08, 2011 | 15.81 | 15.90 | 15.23 | 15.45 | 65,284 | -0.36(-2.28%) |
Jul 07, 2011 | 16.08 | 16.56 | 15.65 | 15.81 | 27,006 | -0.05(-0.30%) |
Jul 06, 2011 | 15.90 | 16.60 | 14.87 | 15.86 | 85,763 | +0.05(+0.30%) |
Jul 05, 2011 | 15.25 | 16.59 | 15.25 | 15.81 | 309,440 | +0.85(+5.65%) |