Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.259 | 8.519 | 8.259 | 8.383 | 440,559 | -0.07(-0.80%) |
Sep 29, 2011 | 8.455 | 8.597 | 8.213 | 8.451 | 251,386 | +0.21(+2.56%) |
Sep 28, 2011 | 8.424 | 8.424 | 8.195 | 8.240 | 547,729 | -0.17(-2.02%) |
Sep 27, 2011 | 8.070 | 8.492 | 7.999 | 8.409 | 558,041 | +0.53(+6.69%) |
Sep 26, 2011 | 7.739 | 7.889 | 7.535 | 7.882 | 198,606 | +0.25(+3.31%) |
Sep 23, 2011 | 7.599 | 7.818 | 7.479 | 7.630 | 667,544 | +0.02(+0.30%) |
Sep 22, 2011 | 7.528 | 7.769 | 7.528 | 7.607 | 495,097 | -0.15(-1.99%) |
Sep 21, 2011 | 8.070 | 8.078 | 7.743 | 7.761 | 322,818 | -0.32(-3.92%) |
Sep 20, 2011 | 8.402 | 8.402 | 8.055 | 8.078 | 321,799 | -0.27(-3.25%) |
Sep 19, 2011 | 8.357 | 8.553 | 8.274 | 8.349 | 319,909 | -0.14(-1.60%) |
Sep 16, 2011 | 8.564 | 8.564 | 8.432 | 8.485 | 314,274 | -0.03(-0.31%) |
Sep 15, 2011 | 8.470 | 8.541 | 8.244 | 8.511 | 292,964 | +0.15(+1.76%) |
Sep 14, 2011 | 8.421 | 8.494 | 8.229 | 8.364 | 626,216 | -0.02(-0.22%) |
Sep 13, 2011 | 8.274 | 8.470 | 8.195 | 8.383 | 442,327 | +0.15(+1.78%) |
Sep 12, 2011 | 8.059 | 8.278 | 8.003 | 8.236 | 482,437 | +0.06(+0.78%) |
Sep 09, 2011 | 8.281 | 8.319 | 8.085 | 8.172 | 513,706 | -0.23(-2.74%) |
Sep 08, 2011 | 8.515 | 8.515 | 8.349 | 8.402 | 502,452 | -0.18(-2.06%) |
Sep 07, 2011 | 8.406 | 8.662 | 8.319 | 8.579 | 751,339 | +0.18(+2.20%) |
Sep 06, 2011 | 8.391 | 8.455 | 8.180 | 8.394 | 675,583 | -0.31(-3.55%) |
Sep 02, 2011 | 8.903 | 8.993 | 8.666 | 8.703 | 411,884 | -0.46(-5.02%) |
Sep 01, 2011 | 9.374 | 9.495 | 9.042 | 9.163 | 445,844 | -0.22(-2.33%) |
Aug 31, 2011 | 9.626 | 9.657 | 9.295 | 9.381 | 553,016 | -0.18(-1.93%) |
Aug 30, 2011 | 9.434 | 9.630 | 9.170 | 9.566 | 275,436 | +0.07(+0.71%) |
Aug 29, 2011 | 9.231 | 9.521 | 9.088 | 9.498 | 238,742 | +0.36(+3.92%) |
Aug 26, 2011 | 8.895 | 9.159 | 8.756 | 9.140 | 172,682 | +0.18(+1.98%) |
Aug 25, 2011 | 9.363 | 9.370 | 8.862 | 8.963 | 352,945 | -0.30(-3.25%) |
Aug 24, 2011 | 9.170 | 9.299 | 8.993 | 9.265 | 229,861 | +0.09(+1.03%) |
Aug 23, 2011 | 8.790 | 9.186 | 8.598 | 9.170 | 536,176 | +0.41(+4.69%) |
Aug 22, 2011 | 9.118 | 9.118 | 8.684 | 8.760 | 283,677 | -0.11(-1.23%) |
Aug 19, 2011 | 8.846 | 9.155 | 8.846 | 8.869 | 256,214 | -0.14(-1.51%) |
Aug 18, 2011 | 9.223 | 9.408 | 8.918 | 9.005 | 488,398 | -0.56(-5.87%) |
Aug 17, 2011 | 9.698 | 9.747 | 9.461 | 9.566 | 289,845 | -0.07(-0.74%) |
Aug 16, 2011 | 9.517 | 9.773 | 9.468 | 9.638 | 345,872 | -0.06(-0.58%) |
Aug 15, 2011 | 9.528 | 9.702 | 9.442 | 9.694 | 243,599 | +0.32(+3.37%) |
Aug 12, 2011 | 9.449 | 9.517 | 9.076 | 9.378 | 379,482 | +0.02(+0.16%) |
Aug 11, 2011 | 8.869 | 9.528 | 8.831 | 9.363 | 390,133 | +0.56(+6.38%) |
Aug 10, 2011 | 9.012 | 9.231 | 8.782 | 8.801 | 454,069 | -0.53(-5.65%) |
Aug 09, 2011 | 9.344 | 9.332 | 8.424 | 9.329 | 1,153,485 | +0.56(+6.36%) |
Aug 08, 2011 | 9.344 | 9.487 | 8.771 | 8.771 | 678,487 | -0.75(-7.91%) |
Aug 05, 2011 | 9.894 | 9.928 | 9.321 | 9.525 | 402,788 | -0.23(-2.32%) |
Aug 04, 2011 | 9.803 | 10.11 | 9.751 | 9.751 | 438,378 | -0.26(-2.60%) |
Aug 03, 2011 | 10.26 | 10.27 | 9.705 | 10.01 | 880,397 | -0.30(-2.89%) |
Aug 02, 2011 | 10.97 | 11.08 | 10.31 | 10.31 | 581,467 | -0.70(-6.37%) |
Aug 01, 2011 | 12.04 | 12.04 | 10.80 | 11.01 | 744,685 | +0.00(+0.00%) |
Jul 29, 2011 | 11.01 | 11.13 | 10.93 | 11.01 | 404,054 | -0.16(-1.45%) |
Jul 28, 2011 | 11.22 | 11.38 | 11.15 | 11.17 | 336,147 | -0.06(-0.57%) |
Jul 27, 2011 | 11.42 | 11.49 | 11.22 | 11.24 | 471,595 | -0.25(-2.16%) |
Jul 26, 2011 | 11.52 | 11.56 | 11.36 | 11.48 | 294,142 | -0.06(-0.56%) |
Jul 25, 2011 | 11.43 | 11.60 | 11.40 | 11.55 | 306,020 | -0.03(-0.23%) |
Jul 22, 2011 | 11.69 | 11.69 | 11.56 | 11.57 | 213,541 | -0.26(-2.17%) |
Jul 21, 2011 | 11.48 | 11.86 | 11.45 | 11.83 | 375,644 | +0.39(+3.39%) |
Jul 20, 2011 | 11.52 | 11.57 | 11.38 | 11.44 | 222,267 | -0.05(-0.43%) |
Jul 19, 2011 | 11.24 | 11.50 | 11.16 | 11.49 | 172,504 | +0.36(+3.25%) |
Jul 18, 2011 | 11.47 | 11.47 | 11.11 | 11.13 | 202,807 | -0.41(-3.59%) |
Jul 15, 2011 | 11.58 | 11.63 | 11.46 | 11.54 | 191,346 | -0.01(-0.10%) |
Jul 14, 2011 | 11.76 | 11.88 | 11.52 | 11.56 | 279,643 | -0.20(-1.67%) |
Jul 13, 2011 | 11.72 | 11.88 | 11.69 | 11.75 | 216,343 | +0.07(+0.61%) |
Jul 12, 2011 | 11.67 | 11.81 | 11.60 | 11.68 | 188,573 | -0.02(-0.16%) |
Jul 11, 2011 | 11.75 | 11.85 | 11.68 | 11.70 | 177,261 | -0.18(-1.49%) |
Jul 08, 2011 | 12.05 | 12.12 | 11.82 | 11.88 | 673,351 | -0.25(-2.05%) |
Jul 07, 2011 | 11.64 | 12.15 | 11.57 | 12.12 | 1,013,483 | +0.52(+4.48%) |
Jul 06, 2011 | 11.45 | 11.62 | 11.27 | 11.60 | 235,180 | +0.11(+0.92%) |
Jul 05, 2011 | 11.43 | 11.56 | 11.38 | 11.50 | 152,588 | +0.09(+0.76%) |