Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.142 | 9.374 | 9.130 | 9.276 | 2,998,910 | -0.01(-0.07%) |
Sep 29, 2011 | 9.417 | 9.453 | 9.099 | 9.282 | 1,663,386 | +0.05(+0.50%) |
Sep 28, 2011 | 9.443 | 9.467 | 9.230 | 9.237 | 2,893,857 | -0.24(-2.50%) |
Sep 27, 2011 | 9.407 | 9.571 | 9.334 | 9.474 | 3,099,535 | +0.16(+1.76%) |
Sep 26, 2011 | 8.835 | 9.328 | 8.823 | 9.309 | 5,038,418 | +0.53(+6.09%) |
Sep 23, 2011 | 8.289 | 8.872 | 8.246 | 8.775 | 3,264,317 | +0.52(+6.33%) |
Sep 22, 2011 | 8.222 | 8.513 | 8.076 | 8.252 | 3,810,138 | -0.20(-2.37%) |
Sep 21, 2011 | 9.000 | 9.000 | 8.447 | 8.453 | 2,652,576 | -0.53(-5.89%) |
Sep 20, 2011 | 9.230 | 9.297 | 8.981 | 8.981 | 2,087,612 | -0.22(-2.44%) |
Sep 19, 2011 | 9.261 | 9.263 | 9.164 | 9.206 | 2,376,654 | -0.18(-1.88%) |
Sep 16, 2011 | 9.437 | 9.449 | 9.309 | 9.382 | 1,321,149 | -0.05(-0.52%) |
Sep 15, 2011 | 9.413 | 9.449 | 9.322 | 9.431 | 1,833,883 | +0.12(+1.31%) |
Sep 14, 2011 | 9.449 | 9.449 | 9.194 | 9.309 | 2,869,313 | -0.04(-0.45%) |
Sep 13, 2011 | 9.376 | 9.443 | 9.255 | 9.352 | 2,703,597 | -0.02(-0.26%) |
Sep 12, 2011 | 9.334 | 9.407 | 9.206 | 9.376 | 1,498,800 | -0.04(-0.45%) |
Sep 09, 2011 | 9.595 | 9.595 | 9.370 | 9.419 | 1,451,459 | -0.24(-2.52%) |
Sep 08, 2011 | 9.723 | 9.796 | 9.632 | 9.662 | 1,207,762 | -0.15(-1.49%) |
Sep 07, 2011 | 9.668 | 9.820 | 9.607 | 9.808 | 1,093,045 | +0.27(+2.80%) |
Sep 06, 2011 | 9.352 | 9.571 | 9.322 | 9.540 | 1,839,142 | -0.05(-0.57%) |
Sep 02, 2011 | 9.698 | 9.698 | 9.571 | 9.595 | 1,277,644 | -0.22(-2.29%) |
Sep 01, 2011 | 10.03 | 10.03 | 9.799 | 9.820 | 1,018,563 | -0.16(-1.58%) |
Aug 31, 2011 | 9.990 | 10.06 | 9.875 | 9.978 | 1,649,453 | +0.04(+0.43%) |
Aug 30, 2011 | 9.881 | 9.972 | 9.802 | 9.935 | 2,171,096 | +0.01(+0.12%) |
Aug 29, 2011 | 9.674 | 9.929 | 9.632 | 9.923 | 1,192,174 | +0.38(+3.95%) |
Aug 26, 2011 | 9.437 | 9.546 | 9.194 | 9.546 | 2,197,817 | +0.05(+0.58%) |
Aug 25, 2011 | 9.686 | 9.723 | 9.425 | 9.492 | 1,572,943 | -0.16(-1.70%) |
Aug 24, 2011 | 9.352 | 9.668 | 9.343 | 9.656 | 1,609,585 | +0.25(+2.65%) |
Aug 23, 2011 | 9.097 | 9.407 | 8.969 | 9.407 | 2,667,986 | +0.35(+3.89%) |
Aug 22, 2011 | 9.322 | 9.328 | 9.036 | 9.054 | 1,297,814 | -0.09(-0.93%) |
Aug 19, 2011 | 9.115 | 9.316 | 9.061 | 9.139 | 1,511,426 | -0.09(-0.92%) |
Aug 18, 2011 | 9.316 | 9.322 | 9.024 | 9.224 | 2,278,227 | -0.27(-2.88%) |
Aug 17, 2011 | 9.559 | 9.674 | 9.419 | 9.498 | 1,734,054 | -0.01(-0.06%) |
Aug 16, 2011 | 9.474 | 9.559 | 9.413 | 9.504 | 1,263,740 | -0.09(-0.95%) |
Aug 15, 2011 | 9.340 | 9.601 | 9.334 | 9.595 | 1,617,730 | +0.35(+3.75%) |
Aug 12, 2011 | 9.188 | 9.334 | 9.072 | 9.249 | 2,748,010 | +0.15(+1.67%) |
Aug 11, 2011 | 8.726 | 9.212 | 8.556 | 9.097 | 5,410,353 | +0.46(+5.27%) |
Aug 10, 2011 | 8.921 | 9.006 | 8.599 | 8.641 | 5,312,925 | -0.43(-4.69%) |
Aug 09, 2011 | 9.261 | 9.072 | 8.653 | 9.066 | 4,942,784 | +0.36(+4.19%) |
Aug 08, 2011 | 9.261 | 9.309 | 8.544 | 8.702 | 9,134,280 | -0.74(-7.79%) |
Aug 05, 2011 | 9.619 | 9.723 | 9.200 | 9.437 | 4,847,936 | -0.12(-1.21%) |
Aug 04, 2011 | 10.03 | 10.04 | 9.474 | 9.553 | 4,175,795 | -0.56(-5.53%) |
Aug 03, 2011 | 10.14 | 10.26 | 9.941 | 10.11 | 2,278,655 | +0.01(+0.06%) |
Aug 02, 2011 | 10.30 | 10.44 | 10.11 | 10.11 | 1,593,617 | -0.24(-2.35%) |
Aug 01, 2011 | 10.59 | 10.66 | 10.22 | 10.35 | 2,169,959 | -0.15(-1.45%) |
Jul 29, 2011 | 10.33 | 10.52 | 10.33 | 10.50 | 2,500,791 | +0.13(+1.23%) |
Jul 28, 2011 | 10.49 | 10.55 | 10.33 | 10.37 | 2,402,295 | -0.16(-1.50%) |
Jul 27, 2011 | 10.63 | 10.63 | 10.48 | 10.53 | 1,501,906 | -0.13(-1.25%) |
Jul 26, 2011 | 10.66 | 10.73 | 10.57 | 10.66 | 1,322,533 | -0.01(-0.11%) |
Jul 25, 2011 | 10.63 | 10.71 | 10.59 | 10.68 | 1,143,289 | -0.01(-0.11%) |
Jul 22, 2011 | 10.71 | 10.74 | 10.62 | 10.69 | 1,642,010 | +0.00(+0.00%) |
Jul 21, 2011 | 10.44 | 10.77 | 10.28 | 10.69 | 2,840,728 | +0.41(+3.96%) |
Jul 20, 2011 | 10.28 | 10.29 | 10.12 | 10.28 | 1,638,204 | +0.09(+0.83%) |
Jul 19, 2011 | 10.32 | 10.34 | 10.18 | 10.20 | 1,554,072 | +0.00(+0.00%) |
Jul 18, 2011 | 10.42 | 10.42 | 10.15 | 10.20 | 1,274,181 | +0.01(+0.12%) |
Jul 15, 2011 | 10.05 | 10.25 | 9.935 | 10.18 | 2,251,951 | +0.17(+1.70%) |
Jul 14, 2011 | 10.16 | 10.17 | 10.01 | 10.01 | 701,499 | -0.13(-1.26%) |
Jul 13, 2011 | 10.15 | 10.25 | 10.12 | 10.14 | 640,257 | +0.01(+0.12%) |
Jul 12, 2011 | 10.14 | 10.23 | 10.07 | 10.13 | 912,397 | -0.04(-0.42%) |
Jul 11, 2011 | 10.29 | 10.29 | 10.14 | 10.17 | 1,092,046 | -0.21(-1.99%) |
Jul 08, 2011 | 10.28 | 10.39 | 10.21 | 10.38 | 1,345,404 | +0.02(+0.23%) |
Jul 07, 2011 | 10.36 | 10.39 | 10.30 | 10.35 | 1,299,705 | +0.10(+0.95%) |
Jul 06, 2011 | 10.20 | 10.29 | 10.15 | 10.26 | 1,247,861 | +0.06(+0.60%) |
Jul 05, 2011 | 10.18 | 10.25 | 10.14 | 10.20 | 1,960,750 | +0.03(+0.30%) |