Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.355 | 8.539 | 8.154 | 8.179 | 2,954,428 | -0.37(-4.31%) |
Sep 29, 2011 | 9.074 | 9.099 | 8.229 | 8.547 | 3,011,782 | -0.30(-3.40%) |
Sep 28, 2011 | 9.174 | 9.241 | 8.823 | 8.848 | 2,582,451 | -0.33(-3.56%) |
Sep 27, 2011 | 9.317 | 9.442 | 9.099 | 9.174 | 2,047,553 | +0.05(+0.55%) |
Sep 26, 2011 | 8.723 | 9.141 | 8.614 | 9.124 | 2,387,191 | +0.54(+6.23%) |
Sep 23, 2011 | 8.522 | 8.748 | 8.438 | 8.589 | 2,214,835 | +0.03(+0.29%) |
Sep 22, 2011 | 8.723 | 9.016 | 8.363 | 8.564 | 3,165,457 | -0.45(-5.01%) |
Sep 21, 2011 | 9.400 | 9.517 | 8.999 | 9.016 | 2,077,627 | -0.38(-4.01%) |
Sep 20, 2011 | 9.894 | 9.919 | 9.358 | 9.392 | 2,380,788 | -0.48(-4.83%) |
Sep 19, 2011 | 9.367 | 9.986 | 9.258 | 9.869 | 3,858,071 | +0.50(+5.36%) |
Sep 16, 2011 | 9.392 | 9.593 | 9.342 | 9.367 | 4,563,997 | -0.20(-2.10%) |
Sep 15, 2011 | 10.04 | 10.09 | 9.149 | 9.568 | 7,134,635 | -0.19(-1.97%) |
Sep 14, 2011 | 9.568 | 9.877 | 9.430 | 9.760 | 3,849,606 | +0.28(+3.00%) |
Sep 13, 2011 | 9.124 | 9.576 | 8.898 | 9.476 | 3,717,696 | +0.41(+4.52%) |
Sep 12, 2011 | 8.698 | 9.066 | 8.656 | 9.066 | 2,215,987 | +0.23(+2.55%) |
Sep 09, 2011 | 9.049 | 9.158 | 8.656 | 8.840 | 2,486,330 | -0.33(-3.65%) |
Sep 08, 2011 | 9.200 | 9.317 | 9.024 | 9.174 | 2,147,236 | -0.09(-0.99%) |
Sep 07, 2011 | 9.216 | 9.300 | 9.158 | 9.266 | 2,244,344 | +0.19(+2.12%) |
Sep 06, 2011 | 8.865 | 9.108 | 8.723 | 9.074 | 1,960,948 | -0.05(-0.55%) |
Sep 02, 2011 | 9.041 | 9.434 | 8.907 | 9.124 | 2,293,157 | -0.12(-1.27%) |
Sep 01, 2011 | 9.250 | 9.827 | 9.032 | 9.241 | 5,362,067 | +0.31(+3.46%) |
Aug 31, 2011 | 9.409 | 9.459 | 8.781 | 8.932 | 3,860,077 | -0.53(-5.57%) |
Aug 30, 2011 | 9.108 | 9.568 | 8.999 | 9.459 | 2,107,995 | +0.25(+2.72%) |
Aug 29, 2011 | 8.890 | 9.216 | 8.857 | 9.208 | 2,171,815 | +0.49(+5.56%) |
Aug 26, 2011 | 8.070 | 8.781 | 8.070 | 8.723 | 2,651,930 | +0.56(+6.86%) |
Aug 25, 2011 | 8.497 | 8.556 | 8.146 | 8.162 | 2,205,717 | -0.24(-2.89%) |
Aug 24, 2011 | 8.188 | 8.522 | 8.087 | 8.405 | 2,750,745 | +0.28(+3.50%) |
Aug 23, 2011 | 7.627 | 8.146 | 7.544 | 8.121 | 2,497,348 | +0.53(+6.94%) |
Aug 22, 2011 | 7.795 | 7.861 | 7.485 | 7.594 | 2,156,312 | +0.08(+1.00%) |
Aug 19, 2011 | 7.217 | 7.912 | 7.217 | 7.519 | 2,853,332 | +0.02(+0.22%) |
Aug 18, 2011 | 7.602 | 7.711 | 7.418 | 7.502 | 2,577,262 | -0.51(-6.37%) |
Aug 17, 2011 | 8.162 | 8.380 | 7.894 | 8.012 | 1,895,566 | -0.10(-1.24%) |
Aug 16, 2011 | 8.154 | 8.338 | 8.012 | 8.112 | 2,380,752 | -0.16(-1.92%) |
Aug 15, 2011 | 8.246 | 8.480 | 7.970 | 8.271 | 3,635,185 | -0.21(-2.47%) |
Aug 12, 2011 | 8.447 | 8.564 | 8.192 | 8.480 | 2,887,337 | +0.15(+1.81%) |
Aug 11, 2011 | 7.878 | 8.556 | 7.878 | 8.330 | 3,681,298 | +0.54(+6.87%) |
Aug 10, 2011 | 7.769 | 8.221 | 7.577 | 7.795 | 3,552,874 | -0.35(-4.31%) |
Aug 09, 2011 | 7.878 | 8.146 | 7.259 | 8.146 | 3,285,368 | +0.70(+9.44%) |
Aug 08, 2011 | 7.878 | 8.112 | 7.192 | 7.443 | 4,411,139 | -0.83(-10.01%) |
Aug 05, 2011 | 8.271 | 8.447 | 7.728 | 8.271 | 4,261,856 | +0.13(+1.64%) |
Aug 04, 2011 | 8.648 | 8.840 | 8.129 | 8.137 | 2,288,938 | -0.80(-8.98%) |
Aug 03, 2011 | 8.673 | 8.957 | 8.280 | 8.940 | 2,595,829 | +0.28(+3.29%) |
Aug 02, 2011 | 9.041 | 9.250 | 8.656 | 8.656 | 2,320,552 | -0.49(-5.39%) |
Aug 01, 2011 | 9.384 | 9.425 | 8.924 | 9.149 | 2,309,155 | -0.04(-0.45%) |
Jul 29, 2011 | 9.041 | 9.283 | 8.898 | 9.191 | 1,920,534 | +0.04(+0.46%) |
Jul 28, 2011 | 9.300 | 9.476 | 9.133 | 9.149 | 1,203,079 | -0.13(-1.35%) |
Jul 27, 2011 | 9.710 | 9.710 | 9.233 | 9.275 | 2,407,792 | -0.48(-4.89%) |
Jul 26, 2011 | 9.676 | 9.844 | 9.551 | 9.752 | 1,653,164 | +0.08(+0.78%) |
Jul 25, 2011 | 9.885 | 9.919 | 9.634 | 9.676 | 1,958,353 | -0.33(-3.34%) |
Jul 22, 2011 | 10.04 | 10.04 | 10.00 | 10.01 | 1,249,974 | -0.13(-1.24%) |
Jul 21, 2011 | 10.04 | 10.20 | 10.02 | 10.14 | 1,273,572 | +0.17(+1.68%) |
Jul 20, 2011 | 10.07 | 10.09 | 9.852 | 9.969 | 1,377,947 | -0.07(-0.67%) |
Jul 19, 2011 | 9.752 | 10.04 | 9.726 | 10.04 | 1,277,208 | +0.39(+4.08%) |
Jul 18, 2011 | 9.793 | 9.919 | 9.609 | 9.643 | 1,320,443 | -0.17(-1.70%) |
Jul 15, 2011 | 9.994 | 10.04 | 9.701 | 9.810 | 1,463,918 | -0.10(-1.01%) |
Jul 14, 2011 | 10.12 | 10.23 | 9.894 | 9.910 | 2,417,031 | -0.16(-1.58%) |
Jul 13, 2011 | 10.09 | 10.27 | 9.986 | 10.07 | 1,571,486 | +0.03(+0.33%) |
Jul 12, 2011 | 9.935 | 10.18 | 9.935 | 10.04 | 2,368,052 | +0.03(+0.25%) |
Jul 11, 2011 | 10.05 | 10.14 | 9.944 | 10.01 | 2,110,235 | -0.23(-2.29%) |
Jul 08, 2011 | 10.01 | 10.28 | 9.994 | 10.24 | 2,387,584 | +0.00(+0.00%) |
Jul 07, 2011 | 10.08 | 10.45 | 9.986 | 10.24 | 2,686,100 | +0.27(+2.68%) |
Jul 06, 2011 | 9.919 | 10.04 | 9.910 | 9.977 | 1,785,921 | +0.03(+0.25%) |
Jul 05, 2011 | 10.20 | 10.23 | 9.869 | 9.952 | 2,383,036 | -0.23(-2.22%) |