Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.21 | 10.80 | 10.13 | 10.65 | 28,357 | +0.29(+2.80%) |
Sep 29, 2011 | 10.35 | 10.63 | 10.04 | 10.36 | 26,529 | +0.40(+4.02%) |
Sep 28, 2011 | 9.550 | 10.22 | 9.550 | 9.960 | 51,187 | +0.39(+4.08%) |
Sep 27, 2011 | 9.930 | 10.30 | 9.450 | 9.570 | 63,496 | -0.17(-1.75%) |
Sep 26, 2011 | 9.430 | 9.950 | 9.390 | 9.740 | 16,318 | +0.35(+3.73%) |
Sep 23, 2011 | 9.070 | 9.520 | 9.050 | 9.390 | 28,024 | +0.32(+3.53%) |
Sep 22, 2011 | 8.410 | 9.450 | 8.410 | 9.070 | 43,275 | +0.33(+3.78%) |
Sep 21, 2011 | 8.730 | 9.070 | 8.700 | 8.740 | 91,663 | -0.01(-0.11%) |
Sep 20, 2011 | 8.850 | 8.910 | 8.613 | 8.750 | 27,476 | -0.07(-0.79%) |
Sep 19, 2011 | 8.700 | 8.900 | 8.570 | 8.820 | 65,386 | +0.02(+0.23%) |
Sep 16, 2011 | 8.700 | 8.860 | 8.661 | 8.800 | 97,079 | +0.12(+1.38%) |
Sep 15, 2011 | 8.800 | 8.920 | 8.550 | 8.680 | 35,514 | -0.04(-0.46%) |
Sep 14, 2011 | 8.810 | 8.950 | 8.650 | 8.720 | 21,074 | -0.03(-0.34%) |
Sep 13, 2011 | 8.880 | 8.910 | 8.345 | 8.750 | 48,899 | +0.03(+0.34%) |
Sep 12, 2011 | 8.760 | 8.890 | 8.550 | 8.720 | 19,199 | -0.12(-1.36%) |
Sep 09, 2011 | 9.110 | 9.210 | 8.390 | 8.840 | 58,255 | -0.38(-4.12%) |
Sep 08, 2011 | 9.900 | 10.02 | 9.180 | 9.220 | 28,578 | -0.73(-7.34%) |
Sep 07, 2011 | 10.10 | 10.35 | 9.870 | 9.950 | 40,702 | +0.03(+0.30%) |
Sep 06, 2011 | 10.05 | 10.27 | 9.740 | 9.920 | 49,829 | -0.29(-2.84%) |
Sep 02, 2011 | 10.20 | 10.52 | 10.14 | 10.21 | 44,394 | -0.21(-2.02%) |
Sep 01, 2011 | 10.64 | 10.81 | 10.32 | 10.42 | 31,360 | -0.22(-2.07%) |
Aug 31, 2011 | 10.58 | 10.76 | 10.38 | 10.64 | 22,762 | +0.05(+0.47%) |
Aug 30, 2011 | 10.99 | 10.99 | 10.24 | 10.59 | 27,555 | -0.49(-4.42%) |
Aug 29, 2011 | 10.54 | 11.11 | 10.36 | 11.08 | 22,926 | +0.62(+5.93%) |
Aug 26, 2011 | 10.00 | 10.74 | 10.00 | 10.46 | 32,131 | +0.38(+3.77%) |
Aug 25, 2011 | 10.86 | 10.86 | 10.02 | 10.08 | 31,225 | -0.71(-6.58%) |
Aug 24, 2011 | 10.50 | 10.80 | 10.25 | 10.79 | 13,452 | +0.23(+2.18%) |
Aug 23, 2011 | 9.790 | 10.62 | 9.790 | 10.56 | 30,546 | +0.66(+6.67%) |
Aug 22, 2011 | 10.47 | 10.47 | 9.790 | 9.900 | 18,828 | -0.25(-2.46%) |
Aug 19, 2011 | 10.37 | 10.45 | 10.04 | 10.15 | 27,855 | -0.36(-3.43%) |
Aug 18, 2011 | 10.41 | 10.71 | 10.13 | 10.51 | 68,629 | -0.13(-1.22%) |
Aug 17, 2011 | 10.65 | 10.92 | 10.56 | 10.64 | 25,699 | +0.03(+0.28%) |
Aug 16, 2011 | 11.22 | 11.25 | 10.45 | 10.61 | 39,544 | -0.72(-6.35%) |
Aug 15, 2011 | 10.52 | 11.38 | 9.360 | 11.33 | 36,026 | +0.91(+8.73%) |
Aug 12, 2011 | 10.97 | 11.00 | 10.28 | 10.42 | 51,426 | -0.49(-4.49%) |
Aug 11, 2011 | 10.61 | 11.17 | 10.49 | 10.91 | 89,133 | +0.33(+3.12%) |
Aug 10, 2011 | 11.18 | 11.81 | 10.51 | 10.58 | 42,930 | -0.87(-7.60%) |
Aug 09, 2011 | 11.27 | 11.58 | 8.840 | 11.45 | 110,891 | +1.31(+12.92%) |
Aug 08, 2011 | 11.55 | 11.99 | 10.14 | 10.14 | 88,378 | -1.67(-14.14%) |
Aug 05, 2011 | 11.88 | 12.15 | 11.63 | 11.81 | 80,469 | +0.01(+0.08%) |
Aug 04, 2011 | 11.87 | 12.00 | 11.39 | 11.80 | 63,562 | -0.21(-1.75%) |
Aug 03, 2011 | 11.95 | 12.14 | 11.75 | 12.01 | 64,034 | +0.11(+0.92%) |
Aug 02, 2011 | 11.96 | 12.13 | 11.86 | 11.90 | 51,800 | -0.16(-1.33%) |
Aug 01, 2011 | 11.97 | 12.15 | 11.60 | 12.06 | 55,760 | +0.21(+1.77%) |
Jul 29, 2011 | 11.39 | 11.92 | 11.26 | 11.85 | 38,122 | +0.34(+2.95%) |
Jul 28, 2011 | 11.40 | 11.54 | 11.25 | 11.51 | 30,348 | +0.14(+1.23%) |
Jul 27, 2011 | 12.05 | 12.33 | 11.26 | 11.37 | 53,603 | -0.67(-5.56%) |
Jul 26, 2011 | 11.79 | 12.42 | 11.76 | 12.04 | 50,817 | +0.32(+2.73%) |
Jul 25, 2011 | 12.11 | 12.11 | 11.72 | 11.72 | 23,130 | -0.51(-4.17%) |
Jul 22, 2011 | 12.35 | 12.43 | 12.22 | 12.23 | 28,577 | -0.17(-1.37%) |
Jul 21, 2011 | 12.53 | 12.53 | 12.13 | 12.40 | 35,919 | -0.11(-0.88%) |
Jul 20, 2011 | 12.51 | 12.59 | 12.21 | 12.51 | 8,360 | +0.05(+0.40%) |
Jul 19, 2011 | 12.59 | 12.59 | 12.24 | 12.46 | 21,871 | -0.02(-0.16%) |
Jul 18, 2011 | 12.70 | 12.70 | 12.42 | 12.48 | 17,998 | -0.20(-1.58%) |
Jul 15, 2011 | 12.61 | 12.83 | 12.45 | 12.68 | 39,881 | +0.09(+0.71%) |
Jul 14, 2011 | 12.56 | 12.84 | 12.30 | 12.59 | 36,640 | +0.02(+0.16%) |
Jul 13, 2011 | 12.29 | 12.65 | 12.08 | 12.57 | 22,249 | +0.33(+2.70%) |
Jul 12, 2011 | 12.46 | 12.68 | 12.22 | 12.24 | 31,397 | -0.26(-2.08%) |
Jul 11, 2011 | 12.29 | 12.86 | 12.29 | 12.50 | 59,450 | +0.06(+0.48%) |
Jul 08, 2011 | 12.68 | 12.78 | 12.32 | 12.44 | 18,697 | -0.35(-2.74%) |
Jul 07, 2011 | 13.43 | 13.43 | 12.67 | 12.79 | 40,681 | -0.56(-4.19%) |
Jul 06, 2011 | 13.14 | 13.51 | 13.14 | 13.35 | 41,704 | +0.15(+1.14%) |
Jul 05, 2011 | 12.73 | 13.29 | 12.39 | 13.20 | 31,551 | +0.53(+4.18%) |