Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.569 | 9.699 | 9.569 | 9.671 | 38,474 | -0.02(-0.23%) |
Sep 29, 2011 | 9.699 | 9.726 | 9.637 | 9.693 | 59,078 | +0.14(+1.47%) |
Sep 28, 2011 | 9.710 | 9.851 | 9.530 | 9.552 | 26,336 | -0.13(-1.34%) |
Sep 27, 2011 | 9.778 | 9.778 | 9.682 | 9.682 | 72,570 | +0.08(+0.82%) |
Sep 26, 2011 | 9.513 | 9.631 | 9.507 | 9.603 | 31,577 | +0.21(+2.22%) |
Sep 23, 2011 | 9.541 | 9.541 | 9.384 | 9.395 | 70,332 | -0.18(-1.88%) |
Sep 22, 2011 | 9.761 | 9.761 | 9.513 | 9.575 | 70,609 | -0.25(-2.52%) |
Sep 21, 2011 | 9.879 | 9.968 | 9.794 | 9.823 | 39,204 | -0.03(-0.29%) |
Sep 20, 2011 | 9.935 | 9.935 | 9.851 | 9.851 | 53,421 | -0.03(-0.34%) |
Sep 19, 2011 | 9.789 | 9.941 | 9.738 | 9.885 | 39,820 | -0.08(-0.79%) |
Sep 16, 2011 | 9.963 | 9.981 | 9.794 | 9.963 | 101,504 | +0.04(+0.40%) |
Sep 15, 2011 | 9.879 | 9.941 | 9.862 | 9.924 | 38,840 | +0.07(+0.74%) |
Sep 14, 2011 | 9.794 | 9.907 | 9.794 | 9.851 | 38,621 | +0.07(+0.69%) |
Sep 13, 2011 | 9.681 | 9.856 | 9.648 | 9.783 | 86,759 | +0.11(+1.11%) |
Sep 12, 2011 | 9.721 | 9.778 | 9.626 | 9.676 | 61,439 | -0.01(-0.12%) |
Sep 09, 2011 | 9.581 | 9.800 | 9.581 | 9.687 | 64,585 | +0.07(+0.70%) |
Sep 08, 2011 | 9.687 | 9.789 | 9.592 | 9.620 | 97,495 | -0.01(-0.06%) |
Sep 07, 2011 | 9.778 | 9.778 | 9.581 | 9.626 | 94,638 | -0.03(-0.35%) |
Sep 06, 2011 | 9.642 | 9.682 | 9.575 | 9.659 | 41,980 | -0.02(-0.23%) |
Sep 02, 2011 | 9.738 | 9.783 | 9.642 | 9.682 | 37,351 | -0.25(-2.55%) |
Sep 01, 2011 | 9.980 | 9.997 | 9.757 | 9.935 | 129,277 | -0.08(-0.79%) |
Aug 31, 2011 | 9.907 | 10.06 | 9.868 | 10.01 | 115,667 | +0.05(+0.45%) |
Aug 30, 2011 | 9.597 | 9.991 | 9.597 | 9.969 | 110,019 | -0.04(-0.39%) |
Aug 29, 2011 | 9.879 | 10.06 | 9.856 | 10.01 | 249,904 | +0.17(+1.72%) |
Aug 26, 2011 | 9.806 | 9.963 | 9.806 | 9.839 | 71,984 | +0.02(+0.17%) |
Aug 25, 2011 | 10.00 | 10.00 | 9.766 | 9.823 | 42,984 | -0.19(-1.86%) |
Aug 24, 2011 | 10.13 | 10.17 | 9.631 | 10.01 | 323,530 | -0.07(-0.67%) |
Aug 23, 2011 | 10.24 | 10.30 | 9.886 | 10.08 | 115,823 | -0.23(-2.19%) |
Aug 22, 2011 | 10.41 | 10.41 | 10.19 | 10.30 | 28,100 | +0.01(+0.06%) |
Aug 19, 2011 | 10.41 | 10.55 | 10.19 | 10.30 | 38,774 | -0.21(-2.04%) |
Aug 18, 2011 | 10.79 | 10.84 | 10.34 | 10.51 | 55,331 | -0.37(-3.41%) |
Aug 17, 2011 | 10.68 | 10.88 | 10.68 | 10.88 | 35,619 | +0.24(+2.22%) |
Aug 16, 2011 | 10.68 | 10.76 | 10.56 | 10.64 | 156,617 | -0.08(-0.73%) |
Aug 15, 2011 | 10.42 | 10.73 | 10.38 | 10.72 | 42,105 | +0.50(+4.90%) |
Aug 12, 2011 | 10.44 | 10.47 | 10.17 | 10.22 | 18,688 | -0.21(-2.00%) |
Aug 11, 2011 | 10.31 | 10.46 | 10.10 | 10.43 | 60,152 | +0.19(+1.81%) |
Aug 10, 2011 | 10.41 | 10.67 | 10.22 | 10.24 | 199,426 | -0.11(-1.03%) |
Aug 09, 2011 | 10.27 | 10.41 | 9.856 | 10.35 | 141,073 | +0.22(+2.17%) |
Aug 08, 2011 | 10.27 | 10.28 | 9.862 | 10.13 | 193,416 | -0.48(-4.56%) |
Aug 05, 2011 | 11.07 | 11.07 | 10.41 | 10.62 | 183,462 | -0.50(-4.46%) |
Aug 04, 2011 | 11.50 | 11.51 | 11.00 | 11.11 | 81,629 | -0.39(-3.38%) |
Aug 03, 2011 | 11.24 | 11.62 | 10.98 | 11.50 | 74,269 | +0.26(+2.30%) |
Aug 02, 2011 | 11.32 | 11.42 | 11.17 | 11.24 | 55,285 | -0.07(-0.60%) |
Aug 01, 2011 | 11.09 | 11.37 | 11.09 | 11.31 | 56,484 | +0.26(+2.34%) |
Jul 29, 2011 | 11.16 | 11.16 | 10.76 | 11.05 | 102,643 | -0.14(-1.26%) |
Jul 28, 2011 | 11.23 | 11.24 | 11.12 | 11.19 | 52,425 | +0.04(+0.40%) |
Jul 27, 2011 | 11.31 | 11.34 | 11.14 | 11.15 | 53,244 | -0.24(-2.08%) |
Jul 26, 2011 | 11.47 | 11.48 | 11.34 | 11.38 | 27,635 | -0.12(-1.08%) |
Jul 25, 2011 | 11.52 | 11.56 | 11.50 | 11.51 | 18,848 | -0.02(-0.15%) |
Jul 22, 2011 | 11.53 | 11.53 | 11.51 | 11.52 | 61,556 | -0.02(-0.20%) |
Jul 21, 2011 | 11.49 | 11.58 | 11.45 | 11.55 | 20,866 | -0.03(-0.29%) |
Jul 20, 2011 | 11.55 | 11.60 | 11.43 | 11.58 | 35,830 | +0.03(+0.24%) |
Jul 19, 2011 | 11.66 | 11.66 | 11.46 | 11.55 | 50,504 | -0.10(-0.87%) |
Jul 18, 2011 | 11.64 | 11.65 | 11.56 | 11.65 | 18,191 | +0.02(+0.15%) |
Jul 15, 2011 | 11.61 | 11.67 | 11.60 | 11.64 | 20,730 | -0.02(-0.15%) |
Jul 14, 2011 | 11.85 | 11.87 | 11.55 | 11.65 | 61,590 | -0.17(-1.43%) |
Jul 13, 2011 | 11.86 | 11.99 | 11.78 | 11.82 | 53,117 | +0.00(+0.00%) |
Jul 12, 2011 | 11.96 | 12.04 | 11.79 | 11.82 | 103,364 | -0.22(-1.82%) |
Jul 11, 2011 | 12.05 | 12.10 | 12.02 | 12.04 | 37,868 | -0.12(-0.97%) |
Jul 08, 2011 | 12.10 | 12.36 | 12.09 | 12.16 | 74,398 | +0.01(+0.05%) |
Jul 07, 2011 | 11.79 | 12.18 | 11.79 | 12.15 | 98,896 | +0.41(+3.50%) |
Jul 06, 2011 | 11.80 | 11.80 | 11.74 | 11.74 | 16,095 | -0.04(-0.33%) |
Jul 05, 2011 | 11.83 | 11.83 | 11.75 | 11.78 | 35,656 | -0.07(-0.57%) |