Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.733 | 8.852 | 8.694 | 8.694 | 17,418,836 | -0.10(-1.17%) |
Sep 29, 2011 | 8.809 | 8.864 | 8.690 | 8.797 | 16,602,651 | +0.11(+1.23%) |
Sep 28, 2011 | 8.650 | 8.793 | 8.650 | 8.690 | 15,825,485 | +0.00(+0.05%) |
Sep 27, 2011 | 8.812 | 8.888 | 8.656 | 8.686 | 16,636,174 | -0.04(-0.45%) |
Sep 26, 2011 | 8.702 | 8.749 | 8.591 | 8.725 | 28,011,426 | +0.10(+1.19%) |
Sep 23, 2011 | 8.563 | 8.777 | 8.539 | 8.622 | 19,589,546 | +0.02(+0.23%) |
Sep 22, 2011 | 8.448 | 8.658 | 8.436 | 8.603 | 24,088,708 | -0.01(-0.14%) |
Sep 21, 2011 | 8.836 | 8.896 | 8.607 | 8.615 | 18,094,718 | -0.26(-2.90%) |
Sep 20, 2011 | 8.884 | 8.967 | 8.805 | 8.872 | 14,268,138 | +0.01(+0.13%) |
Sep 19, 2011 | 8.789 | 8.904 | 8.682 | 8.860 | 16,066,101 | -0.00(-0.04%) |
Sep 16, 2011 | 8.971 | 8.999 | 8.864 | 8.864 | 15,427,211 | -0.09(-0.97%) |
Sep 15, 2011 | 8.868 | 9.014 | 8.781 | 8.951 | 20,028,430 | +0.20(+2.31%) |
Sep 14, 2011 | 8.710 | 8.801 | 8.654 | 8.749 | 16,069,084 | +0.05(+0.55%) |
Sep 13, 2011 | 8.658 | 8.765 | 8.626 | 8.702 | 15,989,589 | +0.06(+0.73%) |
Sep 12, 2011 | 8.599 | 8.702 | 8.369 | 8.638 | 29,233,298 | -0.08(-0.91%) |
Sep 09, 2011 | 8.801 | 8.820 | 8.575 | 8.717 | 49,261,708 | -0.53(-5.70%) |
Sep 08, 2011 | 9.327 | 9.414 | 9.232 | 9.244 | 18,050,652 | -0.06(-0.64%) |
Sep 07, 2011 | 9.098 | 9.307 | 9.042 | 9.303 | 14,010,093 | +0.29(+3.25%) |
Sep 06, 2011 | 8.951 | 9.054 | 8.892 | 9.010 | 20,403,472 | -0.13(-1.39%) |
Sep 02, 2011 | 9.129 | 9.232 | 9.109 | 9.137 | 9,502,088 | -0.09(-0.99%) |
Sep 01, 2011 | 9.355 | 9.367 | 9.224 | 9.228 | 16,857,958 | -0.10(-1.06%) |
Aug 31, 2011 | 9.161 | 9.359 | 9.129 | 9.327 | 20,823,798 | +0.20(+2.17%) |
Aug 30, 2011 | 9.212 | 9.291 | 9.082 | 9.129 | 18,698,798 | -0.11(-1.24%) |
Aug 29, 2011 | 9.046 | 9.244 | 9.018 | 9.244 | 11,877,871 | +0.27(+2.95%) |
Aug 26, 2011 | 8.892 | 9.018 | 8.706 | 8.979 | 14,806,805 | +0.07(+0.80%) |
Aug 25, 2011 | 8.927 | 8.991 | 8.828 | 8.907 | 19,694,270 | +0.00(+0.00%) |
Aug 24, 2011 | 8.983 | 9.133 | 8.888 | 8.907 | 24,182,016 | -0.14(-1.53%) |
Aug 23, 2011 | 8.955 | 9.046 | 8.852 | 9.046 | 18,821,332 | +0.05(+0.57%) |
Aug 22, 2011 | 9.121 | 9.137 | 8.945 | 8.995 | 17,884,216 | +0.00(+0.04%) |
Aug 19, 2011 | 8.995 | 9.133 | 8.959 | 8.991 | 17,523,432 | -0.09(-0.96%) |
Aug 18, 2011 | 9.066 | 9.303 | 8.963 | 9.078 | 34,991,704 | -0.18(-1.92%) |
Aug 17, 2011 | 9.196 | 9.323 | 9.161 | 9.256 | 11,319,936 | +0.12(+1.30%) |
Aug 16, 2011 | 9.006 | 9.220 | 8.979 | 9.137 | 20,196,764 | +0.08(+0.92%) |
Aug 15, 2011 | 9.014 | 9.082 | 8.941 | 9.054 | 18,450,604 | +0.06(+0.62%) |
Aug 12, 2011 | 9.034 | 9.086 | 8.830 | 8.999 | 16,021,262 | +0.05(+0.53%) |
Aug 11, 2011 | 8.662 | 9.046 | 8.618 | 8.951 | 22,911,326 | +0.31(+3.60%) |
Aug 10, 2011 | 8.770 | 8.885 | 8.613 | 8.640 | 26,688,506 | -0.25(-2.79%) |
Aug 09, 2011 | 9.160 | 8.900 | 8.477 | 8.888 | 30,400,408 | +0.10(+1.12%) |
Aug 08, 2011 | 9.160 | 9.247 | 8.790 | 8.790 | 27,799,834 | -0.49(-5.27%) |
Aug 05, 2011 | 9.483 | 9.554 | 9.101 | 9.279 | 36,530,588 | -0.07(-0.72%) |
Aug 04, 2011 | 9.491 | 9.539 | 9.345 | 9.345 | 30,276,370 | -0.22(-2.27%) |
Aug 03, 2011 | 9.495 | 9.582 | 9.369 | 9.562 | 17,277,814 | +0.10(+1.08%) |
Aug 02, 2011 | 9.684 | 9.700 | 9.460 | 9.460 | 16,907,408 | -0.27(-2.75%) |
Aug 01, 2011 | 9.877 | 9.881 | 9.680 | 9.728 | 13,134,055 | -0.07(-0.72%) |
Jul 29, 2011 | 9.728 | 9.905 | 9.712 | 9.799 | 15,346,770 | +0.01(+0.12%) |
Jul 28, 2011 | 9.850 | 9.929 | 9.775 | 9.787 | 12,421,679 | -0.06(-0.56%) |
Jul 27, 2011 | 9.783 | 9.873 | 9.743 | 9.842 | 16,717,266 | +0.02(+0.20%) |
Jul 26, 2011 | 9.799 | 9.913 | 9.791 | 9.822 | 10,664,381 | +0.04(+0.44%) |
Jul 25, 2011 | 9.822 | 9.893 | 9.775 | 9.779 | 16,529,876 | -0.19(-1.94%) |
Jul 22, 2011 | 9.996 | 10.000 | 9.933 | 9.972 | 21,244,984 | +0.06(+0.64%) |
Jul 21, 2011 | 10.07 | 10.13 | 9.877 | 9.909 | 31,701,394 | -0.24(-2.37%) |
Jul 20, 2011 | 10.18 | 10.18 | 10.03 | 10.15 | 14,833,651 | -0.03(-0.27%) |
Jul 19, 2011 | 10.01 | 10.18 | 9.988 | 10.18 | 14,558,044 | +0.17(+1.65%) |
Jul 18, 2011 | 10.04 | 10.05 | 9.909 | 10.01 | 13,409,241 | -0.03(-0.27%) |
Jul 15, 2011 | 9.988 | 10.05 | 9.917 | 10.04 | 13,855,698 | +0.05(+0.51%) |
Jul 14, 2011 | 9.948 | 10.05 | 9.913 | 9.988 | 12,398,726 | +0.04(+0.36%) |
Jul 13, 2011 | 10.02 | 10.07 | 9.940 | 9.952 | 15,573,797 | +0.05(+0.52%) |
Jul 12, 2011 | 9.842 | 10.01 | 9.842 | 9.901 | 13,773,138 | +0.06(+0.60%) |
Jul 11, 2011 | 9.838 | 9.929 | 9.810 | 9.842 | 11,801,207 | -0.13(-1.34%) |
Jul 08, 2011 | 9.948 | 10.02 | 9.889 | 9.976 | 10,088,964 | -0.06(-0.55%) |
Jul 07, 2011 | 9.956 | 10.09 | 9.936 | 10.03 | 13,068,087 | +0.13(+1.31%) |
Jul 06, 2011 | 9.850 | 9.952 | 9.791 | 9.901 | 12,012,483 | +0.04(+0.36%) |
Jul 05, 2011 | 9.862 | 9.921 | 9.775 | 9.866 | 14,259,376 | -0.02(-0.16%) |