Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.273 | 10.06 | 9.273 | 9.986 | 59,741 | +0.65(+7.00%) |
Sep 29, 2011 | 9.660 | 9.660 | 9.273 | 9.333 | 85,464 | -0.15(-1.63%) |
Sep 28, 2011 | 9.823 | 9.823 | 9.462 | 9.488 | 28,672 | -0.35(-3.58%) |
Sep 27, 2011 | 9.531 | 9.866 | 9.376 | 9.840 | 81,153 | +0.46(+4.85%) |
Sep 26, 2011 | 9.239 | 9.385 | 8.981 | 9.385 | 34,368 | +0.19(+2.06%) |
Sep 23, 2011 | 9.342 | 9.342 | 8.972 | 9.196 | 55,657 | -0.15(-1.56%) |
Sep 22, 2011 | 9.385 | 9.557 | 9.325 | 9.342 | 30,119 | -0.22(-2.34%) |
Sep 21, 2011 | 9.686 | 9.703 | 9.497 | 9.565 | 34,411 | -0.10(-1.07%) |
Sep 20, 2011 | 9.772 | 9.926 | 9.626 | 9.669 | 51,494 | -0.07(-0.71%) |
Sep 19, 2011 | 9.797 | 9.866 | 9.591 | 9.737 | 61,349 | -0.21(-2.07%) |
Sep 16, 2011 | 10.10 | 10.10 | 9.866 | 9.944 | 49,902 | -0.16(-1.62%) |
Sep 15, 2011 | 10.09 | 10.17 | 9.926 | 10.11 | 31,213 | +0.10(+1.03%) |
Sep 14, 2011 | 9.806 | 10.08 | 9.608 | 10.00 | 25,424 | +0.26(+2.65%) |
Sep 13, 2011 | 9.669 | 9.866 | 9.651 | 9.746 | 54,899 | +0.08(+0.80%) |
Sep 12, 2011 | 9.669 | 9.952 | 9.626 | 9.669 | 24,917 | -0.13(-1.32%) |
Sep 09, 2011 | 9.488 | 9.858 | 9.445 | 9.797 | 64,088 | +0.21(+2.24%) |
Sep 08, 2011 | 9.720 | 9.866 | 9.488 | 9.583 | 25,823 | -0.23(-2.36%) |
Sep 07, 2011 | 9.660 | 9.883 | 9.660 | 9.815 | 28,970 | +0.24(+2.51%) |
Sep 06, 2011 | 9.497 | 9.626 | 9.462 | 9.574 | 58,768 | -0.06(-0.62%) |
Sep 02, 2011 | 9.797 | 9.832 | 9.591 | 9.634 | 182,173 | -0.25(-2.52%) |
Sep 01, 2011 | 10.00 | 10.11 | 9.746 | 9.883 | 77,787 | -0.09(-0.86%) |
Aug 31, 2011 | 10.09 | 10.24 | 9.926 | 9.969 | 319,837 | -0.09(-0.86%) |
Aug 30, 2011 | 10.11 | 10.11 | 9.961 | 10.06 | 100,494 | -0.09(-0.85%) |
Aug 29, 2011 | 10.06 | 10.38 | 10.06 | 10.14 | 47,567 | +0.16(+1.64%) |
Aug 26, 2011 | 9.866 | 10.21 | 9.797 | 9.978 | 30,827 | +0.11(+1.13%) |
Aug 25, 2011 | 10.32 | 10.32 | 9.858 | 9.866 | 22,164 | -0.36(-3.53%) |
Aug 24, 2011 | 10.29 | 10.38 | 9.935 | 10.23 | 50,261 | -0.03(-0.25%) |
Aug 23, 2011 | 9.866 | 10.36 | 9.866 | 10.25 | 33,514 | +0.39(+3.92%) |
Aug 22, 2011 | 10.21 | 10.21 | 9.866 | 9.866 | 95,507 | -0.17(-1.71%) |
Aug 19, 2011 | 10.18 | 10.27 | 9.789 | 10.04 | 256,617 | -0.20(-1.93%) |
Aug 18, 2011 | 10.38 | 10.40 | 10.21 | 10.24 | 102,306 | -0.36(-3.41%) |
Aug 17, 2011 | 10.42 | 10.60 | 10.42 | 10.60 | 77,106 | +0.23(+2.24%) |
Aug 16, 2011 | 10.55 | 10.60 | 10.31 | 10.36 | 73,770 | -0.24(-2.27%) |
Aug 15, 2011 | 10.56 | 10.72 | 10.48 | 10.61 | 103,908 | +0.16(+1.56%) |
Aug 12, 2011 | 10.36 | 10.44 | 10.24 | 10.44 | 144,026 | +0.15(+1.50%) |
Aug 11, 2011 | 10.28 | 10.42 | 10.09 | 10.29 | 283,116 | -0.03(-0.33%) |
Aug 10, 2011 | 10.51 | 10.57 | 10.21 | 10.32 | 52,127 | -0.36(-3.38%) |
Aug 09, 2011 | 10.91 | 10.77 | 9.978 | 10.68 | 320,636 | +0.10(+0.97%) |
Aug 08, 2011 | 10.91 | 11.17 | 10.57 | 10.58 | 124,742 | -0.52(-4.72%) |
Aug 05, 2011 | 10.94 | 11.25 | 10.55 | 11.10 | 85,762 | +0.27(+2.46%) |
Aug 04, 2011 | 11.42 | 11.61 | 10.81 | 10.84 | 95,287 | -0.64(-5.61%) |
Aug 03, 2011 | 11.01 | 11.48 | 10.89 | 11.48 | 75,081 | +0.52(+4.70%) |
Aug 02, 2011 | 11.03 | 11.32 | 10.79 | 10.97 | 276,295 | -0.14(-1.24%) |
Aug 01, 2011 | 11.18 | 11.21 | 11.01 | 11.10 | 102,668 | -0.01(-0.08%) |
Jul 29, 2011 | 11.23 | 11.34 | 11.01 | 11.11 | 90,599 | -0.25(-2.19%) |
Jul 28, 2011 | 11.13 | 11.39 | 11.13 | 11.36 | 57,907 | +0.24(+2.16%) |
Jul 27, 2011 | 11.17 | 11.31 | 11.04 | 11.12 | 51,491 | -0.08(-0.69%) |
Jul 26, 2011 | 11.17 | 11.35 | 11.13 | 11.20 | 33,036 | +0.02(+0.15%) |
Jul 25, 2011 | 11.04 | 11.22 | 11.03 | 11.18 | 53,781 | +0.06(+0.54%) |
Jul 22, 2011 | 11.16 | 11.18 | 11.12 | 11.12 | 57,154 | -0.09(-0.77%) |
Jul 21, 2011 | 11.18 | 11.34 | 11.16 | 11.21 | 110,568 | +0.04(+0.39%) |
Jul 20, 2011 | 11.39 | 11.44 | 11.16 | 11.16 | 47,798 | -0.23(-2.04%) |
Jul 19, 2011 | 11.10 | 11.44 | 10.97 | 11.40 | 22,235 | +0.33(+2.95%) |
Jul 18, 2011 | 11.14 | 11.14 | 10.91 | 11.07 | 31,887 | -0.13(-1.15%) |
Jul 15, 2011 | 11.41 | 11.52 | 11.18 | 11.20 | 107,964 | -0.16(-1.44%) |
Jul 14, 2011 | 11.39 | 11.49 | 11.33 | 11.36 | 25,845 | -0.03(-0.30%) |
Jul 13, 2011 | 11.43 | 11.47 | 11.33 | 11.40 | 59,148 | -0.03(-0.23%) |
Jul 12, 2011 | 11.34 | 11.63 | 11.34 | 11.42 | 76,375 | +0.02(+0.15%) |
Jul 11, 2011 | 11.28 | 11.52 | 11.28 | 11.40 | 135,222 | +0.03(+0.23%) |
Jul 08, 2011 | 11.40 | 11.58 | 11.36 | 11.38 | 29,355 | -0.14(-1.19%) |
Jul 07, 2011 | 11.27 | 11.56 | 11.15 | 11.52 | 115,586 | +0.28(+2.52%) |
Jul 06, 2011 | 11.21 | 11.53 | 11.14 | 11.23 | 82,502 | +0.03(+0.23%) |
Jul 05, 2011 | 11.06 | 11.45 | 11.05 | 11.21 | 150,349 | +0.15(+1.40%) |