Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.277 | 9.288 | 8.990 | 9.001 | 1,045,481 | -0.47(-4.94%) |
Sep 29, 2011 | 9.362 | 9.479 | 9.213 | 9.468 | 1,267,824 | +0.34(+3.73%) |
Sep 28, 2011 | 9.468 | 9.484 | 8.985 | 9.128 | 1,984,649 | -0.35(-3.65%) |
Sep 27, 2011 | 9.782 | 9.952 | 9.362 | 9.473 | 1,857,611 | -0.07(-0.78%) |
Sep 26, 2011 | 9.192 | 9.596 | 8.995 | 9.548 | 1,539,070 | +0.47(+5.15%) |
Sep 23, 2011 | 8.836 | 9.272 | 8.730 | 9.080 | 1,170,379 | +0.24(+2.77%) |
Sep 22, 2011 | 9.224 | 9.314 | 8.639 | 8.836 | 1,914,061 | -0.70(-7.30%) |
Sep 21, 2011 | 9.681 | 10.02 | 9.527 | 9.532 | 1,573,255 | -0.19(-1.91%) |
Sep 20, 2011 | 9.532 | 10.02 | 9.447 | 9.718 | 1,829,707 | +0.27(+2.87%) |
Sep 19, 2011 | 9.309 | 9.521 | 9.234 | 9.447 | 1,367,084 | -0.03(-0.28%) |
Sep 16, 2011 | 9.489 | 9.617 | 9.383 | 9.473 | 1,330,413 | -0.02(-0.17%) |
Sep 15, 2011 | 9.574 | 9.617 | 9.303 | 9.489 | 974,718 | +0.03(+0.34%) |
Sep 14, 2011 | 9.245 | 9.628 | 9.070 | 9.458 | 1,313,399 | +0.32(+3.49%) |
Sep 13, 2011 | 9.447 | 9.484 | 9.048 | 9.139 | 1,997,165 | -0.23(-2.44%) |
Sep 12, 2011 | 9.213 | 9.402 | 9.133 | 9.367 | 1,413,749 | +0.01(+0.11%) |
Sep 09, 2011 | 9.548 | 9.580 | 9.139 | 9.357 | 2,394,563 | -0.36(-3.72%) |
Sep 08, 2011 | 9.999 | 10.15 | 9.633 | 9.718 | 1,135,571 | -0.39(-3.84%) |
Sep 07, 2011 | 9.845 | 10.15 | 9.792 | 10.11 | 692,620 | +0.45(+4.62%) |
Sep 06, 2011 | 9.378 | 9.835 | 9.266 | 9.659 | 1,174,474 | -0.13(-1.30%) |
Sep 02, 2011 | 9.718 | 9.962 | 9.564 | 9.787 | 1,560,727 | -0.14(-1.39%) |
Sep 01, 2011 | 10.35 | 10.48 | 9.888 | 9.925 | 1,127,433 | -0.47(-4.50%) |
Aug 31, 2011 | 10.57 | 10.72 | 10.28 | 10.39 | 1,509,822 | -0.15(-1.46%) |
Aug 30, 2011 | 10.26 | 10.74 | 10.20 | 10.55 | 1,257,057 | +0.21(+2.06%) |
Aug 29, 2011 | 9.999 | 10.34 | 9.946 | 10.33 | 1,354,792 | +0.50(+5.08%) |
Aug 26, 2011 | 9.378 | 9.957 | 9.240 | 9.835 | 1,711,837 | +0.36(+3.81%) |
Aug 25, 2011 | 9.128 | 9.495 | 9.022 | 9.473 | 2,365,470 | +0.48(+5.38%) |
Aug 24, 2011 | 8.783 | 9.043 | 8.762 | 8.990 | 2,459,836 | +0.21(+2.42%) |
Aug 23, 2011 | 8.990 | 9.165 | 8.746 | 8.777 | 2,695,059 | -0.18(-2.02%) |
Aug 22, 2011 | 9.075 | 9.144 | 8.841 | 8.958 | 1,101,091 | +0.16(+1.87%) |
Aug 19, 2011 | 8.979 | 9.293 | 8.788 | 8.793 | 1,384,499 | -0.33(-3.61%) |
Aug 18, 2011 | 9.351 | 9.357 | 9.006 | 9.123 | 1,502,580 | -0.55(-5.71%) |
Aug 17, 2011 | 9.941 | 9.999 | 9.543 | 9.675 | 1,325,537 | -0.19(-1.94%) |
Aug 16, 2011 | 9.792 | 10.02 | 9.755 | 9.867 | 1,111,656 | -0.06(-0.59%) |
Aug 15, 2011 | 9.404 | 9.946 | 9.404 | 9.925 | 1,692,107 | +0.62(+6.68%) |
Aug 12, 2011 | 9.282 | 9.410 | 9.117 | 9.303 | 2,521,082 | +0.12(+1.33%) |
Aug 11, 2011 | 8.618 | 9.309 | 8.459 | 9.181 | 1,861,285 | +0.63(+7.40%) |
Aug 10, 2011 | 9.043 | 9.054 | 8.432 | 8.549 | 2,271,610 | -0.67(-7.26%) |
Aug 09, 2011 | 9.675 | 9.404 | 8.507 | 9.218 | 4,469,186 | +0.35(+3.95%) |
Aug 08, 2011 | 9.675 | 9.750 | 8.809 | 8.868 | 3,746,008 | -1.14(-11.41%) |
Aug 05, 2011 | 10.52 | 10.63 | 9.816 | 10.01 | 2,441,667 | -0.27(-2.60%) |
Aug 04, 2011 | 10.92 | 11.07 | 10.22 | 10.28 | 3,632,382 | -0.70(-6.40%) |
Aug 03, 2011 | 11.20 | 11.27 | 10.74 | 10.98 | 2,059,233 | -0.19(-1.74%) |
Aug 02, 2011 | 11.65 | 11.67 | 11.17 | 11.17 | 1,126,391 | -0.58(-4.91%) |
Aug 01, 2011 | 12.00 | 12.03 | 11.64 | 11.75 | 1,139,365 | -0.10(-0.88%) |
Jul 29, 2011 | 11.85 | 12.12 | 11.80 | 11.86 | 1,038,950 | -0.12(-0.96%) |
Jul 28, 2011 | 12.05 | 12.41 | 11.96 | 11.97 | 1,595,332 | -0.05(-0.39%) |
Jul 27, 2011 | 12.24 | 12.25 | 11.99 | 12.02 | 1,423,835 | -0.29(-2.39%) |
Jul 26, 2011 | 12.55 | 12.55 | 12.30 | 12.31 | 947,151 | -0.27(-2.13%) |
Jul 25, 2011 | 12.54 | 12.79 | 12.53 | 12.58 | 567,452 | -0.13(-1.03%) |
Jul 22, 2011 | 12.96 | 12.96 | 12.67 | 12.71 | 642,446 | -0.26(-2.02%) |
Jul 21, 2011 | 12.69 | 13.05 | 12.57 | 12.97 | 1,334,050 | +0.35(+2.74%) |
Jul 20, 2011 | 12.53 | 12.66 | 12.46 | 12.63 | 931,924 | -0.01(-0.08%) |
Jul 19, 2011 | 12.37 | 12.75 | 12.36 | 12.64 | 1,089,947 | +0.41(+3.39%) |
Jul 18, 2011 | 12.42 | 12.45 | 11.97 | 12.22 | 1,590,967 | -0.26(-2.06%) |
Jul 15, 2011 | 12.96 | 12.96 | 12.45 | 12.48 | 1,247,963 | -0.42(-3.25%) |
Jul 14, 2011 | 13.15 | 13.15 | 12.77 | 12.90 | 1,323,392 | -0.17(-1.28%) |
Jul 13, 2011 | 13.18 | 13.44 | 13.04 | 13.07 | 1,068,298 | -0.05(-0.36%) |
Jul 12, 2011 | 13.05 | 13.32 | 12.99 | 13.11 | 673,405 | +0.03(+0.24%) |
Jul 11, 2011 | 13.35 | 13.44 | 13.06 | 13.08 | 813,674 | -0.45(-3.29%) |
Jul 08, 2011 | 13.50 | 13.59 | 13.32 | 13.53 | 692,424 | -0.16(-1.19%) |
Jul 07, 2011 | 13.43 | 13.74 | 13.30 | 13.69 | 728,371 | +0.45(+3.41%) |
Jul 06, 2011 | 13.27 | 13.35 | 13.07 | 13.24 | 560,106 | -0.02(-0.16%) |
Jul 05, 2011 | 13.50 | 13.53 | 13.11 | 13.26 | 598,463 | -0.21(-1.56%) |