Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.579 | 8.676 | 8.424 | 8.428 | 22,226,042 | -0.22(-2.50%) |
Sep 29, 2011 | 8.774 | 8.798 | 8.465 | 8.644 | 31,110,792 | +0.01(+0.14%) |
Sep 28, 2011 | 8.839 | 8.896 | 8.587 | 8.631 | 23,418,792 | -0.15(-1.71%) |
Sep 27, 2011 | 8.611 | 9.042 | 8.546 | 8.782 | 30,990,376 | +0.33(+3.95%) |
Sep 26, 2011 | 8.668 | 8.692 | 8.302 | 8.448 | 30,794,414 | -0.17(-1.98%) |
Sep 23, 2011 | 8.351 | 8.774 | 8.294 | 8.619 | 21,110,014 | +0.19(+2.22%) |
Sep 22, 2011 | 8.668 | 8.680 | 8.310 | 8.432 | 31,365,244 | -0.40(-4.52%) |
Sep 21, 2011 | 9.075 | 9.156 | 8.831 | 8.831 | 21,661,374 | -0.23(-2.52%) |
Sep 20, 2011 | 9.124 | 9.335 | 9.030 | 9.059 | 16,169,797 | -0.08(-0.89%) |
Sep 19, 2011 | 9.116 | 9.197 | 9.034 | 9.140 | 16,802,254 | -0.28(-2.94%) |
Sep 16, 2011 | 9.514 | 9.596 | 9.360 | 9.417 | 21,025,550 | -0.08(-0.86%) |
Sep 15, 2011 | 9.458 | 9.531 | 9.327 | 9.498 | 25,417,160 | +0.35(+3.78%) |
Sep 14, 2011 | 9.010 | 9.262 | 8.961 | 9.152 | 30,148,994 | +0.18(+2.04%) |
Sep 13, 2011 | 8.896 | 9.010 | 8.872 | 8.969 | 27,296,444 | +0.13(+1.47%) |
Sep 12, 2011 | 8.660 | 8.847 | 8.644 | 8.839 | 21,433,732 | +0.11(+1.26%) |
Sep 09, 2011 | 8.701 | 9.042 | 8.684 | 8.729 | 22,679,386 | -0.10(-1.15%) |
Sep 08, 2011 | 8.969 | 9.148 | 8.815 | 8.831 | 20,984,888 | -0.20(-2.16%) |
Sep 07, 2011 | 8.847 | 9.026 | 8.839 | 9.026 | 23,245,102 | +0.34(+3.94%) |
Sep 06, 2011 | 8.611 | 8.717 | 8.546 | 8.684 | 20,632,726 | -0.14(-1.57%) |
Sep 02, 2011 | 8.863 | 8.920 | 8.790 | 8.823 | 14,732,794 | -0.18(-1.99%) |
Sep 01, 2011 | 9.262 | 9.303 | 9.002 | 9.002 | 15,105,925 | -0.21(-2.30%) |
Aug 31, 2011 | 9.376 | 9.466 | 9.174 | 9.213 | 18,169,042 | -0.08(-0.88%) |
Aug 30, 2011 | 9.197 | 9.360 | 9.140 | 9.295 | 17,702,682 | +0.03(+0.31%) |
Aug 29, 2011 | 9.042 | 9.287 | 9.026 | 9.266 | 13,533,666 | +0.33(+3.69%) |
Aug 26, 2011 | 8.686 | 8.945 | 8.581 | 8.937 | 18,660,508 | +0.20(+2.31%) |
Aug 25, 2011 | 8.759 | 8.961 | 8.727 | 8.735 | 26,634,932 | -0.44(-4.84%) |
Aug 24, 2011 | 9.203 | 9.244 | 8.945 | 9.179 | 20,479,250 | -0.06(-0.70%) |
Aug 23, 2011 | 8.735 | 9.244 | 8.727 | 9.244 | 19,970,104 | +0.47(+5.34%) |
Aug 22, 2011 | 8.896 | 8.989 | 8.735 | 8.775 | 16,685,179 | +0.03(+0.37%) |
Aug 19, 2011 | 8.783 | 9.034 | 8.727 | 8.743 | 19,946,304 | -0.14(-1.55%) |
Aug 18, 2011 | 9.114 | 9.131 | 8.791 | 8.880 | 22,097,284 | -0.51(-5.42%) |
Aug 17, 2011 | 9.462 | 9.656 | 9.288 | 9.389 | 13,213,429 | -0.05(-0.51%) |
Aug 16, 2011 | 9.478 | 9.587 | 9.308 | 9.438 | 16,512,537 | -0.15(-1.60%) |
Aug 15, 2011 | 9.397 | 9.591 | 9.357 | 9.591 | 13,551,903 | +0.22(+2.33%) |
Aug 12, 2011 | 9.494 | 9.656 | 9.320 | 9.373 | 20,384,638 | -0.10(-1.02%) |
Aug 11, 2011 | 9.139 | 9.591 | 9.074 | 9.470 | 37,160,244 | +0.38(+4.18%) |
Aug 10, 2011 | 9.106 | 9.357 | 8.961 | 9.090 | 42,860,616 | -0.15(-1.66%) |
Aug 09, 2011 | 9.135 | 9.260 | 8.767 | 9.244 | 42,404,936 | +0.28(+3.16%) |
Aug 08, 2011 | 8.993 | 9.292 | 8.896 | 8.961 | 43,212,192 | -0.28(-3.06%) |
Aug 05, 2011 | 9.405 | 9.640 | 8.969 | 9.244 | 39,588,804 | -0.03(-0.35%) |
Aug 04, 2011 | 9.712 | 9.712 | 9.276 | 9.276 | 36,806,320 | -0.59(-5.98%) |
Aug 03, 2011 | 9.761 | 9.890 | 9.599 | 9.866 | 24,152,902 | +0.11(+1.08%) |
Aug 02, 2011 | 9.850 | 9.898 | 9.712 | 9.761 | 22,340,260 | -0.20(-2.03%) |
Aug 01, 2011 | 10.10 | 10.18 | 9.793 | 9.963 | 20,784,616 | +0.01(+0.08%) |
Jul 29, 2011 | 10.00 | 10.14 | 9.890 | 9.955 | 25,607,078 | -0.13(-1.28%) |
Jul 28, 2011 | 10.19 | 10.27 | 9.995 | 10.08 | 19,637,526 | -0.13(-1.27%) |
Jul 27, 2011 | 10.48 | 10.50 | 10.18 | 10.21 | 26,171,292 | -0.37(-3.51%) |
Jul 26, 2011 | 10.63 | 10.72 | 10.55 | 10.59 | 12,627,262 | +0.00(+0.00%) |
Jul 25, 2011 | 10.50 | 10.67 | 10.44 | 10.59 | 14,903,885 | -0.04(-0.38%) |
Jul 22, 2011 | 10.47 | 10.67 | 10.42 | 10.63 | 21,614,402 | +0.18(+1.74%) |
Jul 21, 2011 | 10.21 | 10.50 | 10.16 | 10.44 | 17,658,898 | +0.19(+1.85%) |
Jul 20, 2011 | 10.26 | 10.33 | 10.16 | 10.25 | 16,676,130 | +0.02(+0.24%) |
Jul 19, 2011 | 10.01 | 10.28 | 10.01 | 10.23 | 16,141,274 | +0.29(+2.93%) |
Jul 18, 2011 | 9.987 | 10.12 | 9.882 | 9.939 | 24,827,164 | -0.12(-1.21%) |
Jul 15, 2011 | 9.906 | 10.09 | 9.842 | 10.06 | 24,780,300 | +0.15(+1.47%) |
Jul 14, 2011 | 10.06 | 10.21 | 9.890 | 9.914 | 28,496,666 | -0.14(-1.37%) |
Jul 13, 2011 | 10.28 | 10.29 | 10.03 | 10.05 | 26,574,972 | -0.16(-1.58%) |
Jul 12, 2011 | 10.41 | 10.41 | 10.12 | 10.21 | 34,969,632 | -0.27(-2.62%) |
Jul 11, 2011 | 10.52 | 10.87 | 10.44 | 10.49 | 24,202,030 | -0.10(-0.92%) |
Jul 08, 2011 | 10.68 | 10.75 | 10.50 | 10.59 | 18,190,740 | -0.27(-2.49%) |
Jul 07, 2011 | 10.62 | 10.92 | 10.61 | 10.86 | 19,954,882 | +0.32(+3.03%) |
Jul 06, 2011 | 10.54 | 10.57 | 10.37 | 10.54 | 16,937,836 | -0.04(-0.38%) |
Jul 05, 2011 | 10.74 | 10.75 | 10.50 | 10.58 | 15,857,396 | -0.16(-1.50%) |