Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.782 | 8.971 | 8.662 | 8.774 | 197,752 | -0.01(-0.10%) |
Sep 29, 2011 | 8.637 | 8.791 | 8.482 | 8.782 | 224,302 | +0.24(+2.81%) |
Sep 28, 2011 | 8.722 | 8.756 | 8.448 | 8.542 | 232,442 | -0.15(-1.77%) |
Sep 27, 2011 | 8.705 | 9.253 | 8.628 | 8.697 | 480,995 | +0.13(+1.50%) |
Sep 26, 2011 | 9.108 | 9.279 | 8.499 | 8.568 | 371,380 | -0.04(-0.50%) |
Sep 23, 2011 | 8.876 | 8.876 | 8.422 | 8.611 | 437,483 | -0.26(-2.90%) |
Sep 22, 2011 | 9.425 | 9.570 | 8.816 | 8.868 | 449,081 | -0.65(-6.84%) |
Sep 21, 2011 | 9.930 | 10.10 | 9.476 | 9.519 | 110,422 | -0.43(-4.31%) |
Sep 20, 2011 | 10.20 | 10.27 | 9.870 | 9.947 | 129,345 | -0.21(-2.11%) |
Sep 19, 2011 | 10.05 | 10.20 | 9.853 | 10.16 | 89,041 | -0.12(-1.17%) |
Sep 16, 2011 | 10.20 | 10.28 | 10.11 | 10.28 | 192,112 | +0.14(+1.35%) |
Sep 15, 2011 | 10.19 | 10.22 | 10.04 | 10.14 | 242,573 | +0.01(+0.08%) |
Sep 14, 2011 | 9.793 | 10.27 | 9.690 | 10.14 | 876,647 | +0.43(+4.41%) |
Sep 13, 2011 | 9.613 | 9.879 | 9.425 | 9.708 | 750,121 | +0.41(+4.42%) |
Sep 12, 2011 | 9.733 | 9.733 | 9.151 | 9.296 | 346,273 | -0.56(-5.65%) |
Sep 09, 2011 | 9.536 | 10.07 | 9.502 | 9.853 | 337,063 | +0.24(+2.50%) |
Sep 08, 2011 | 10.16 | 10.16 | 9.562 | 9.613 | 138,397 | -0.60(-5.87%) |
Sep 07, 2011 | 10.60 | 10.80 | 9.999 | 10.21 | 282,214 | -0.23(-2.21%) |
Sep 06, 2011 | 10.30 | 10.50 | 10.29 | 10.44 | 129,080 | +0.06(+0.58%) |
Sep 02, 2011 | 10.85 | 10.90 | 10.30 | 10.38 | 206,166 | -0.68(-6.12%) |
Sep 01, 2011 | 11.14 | 11.14 | 10.98 | 11.06 | 437,525 | -0.05(-0.46%) |
Aug 31, 2011 | 11.11 | 11.35 | 11.04 | 11.11 | 473,480 | +0.15(+1.33%) |
Aug 30, 2011 | 10.76 | 11.05 | 10.69 | 10.97 | 356,899 | +0.16(+1.51%) |
Aug 29, 2011 | 10.87 | 11.08 | 10.61 | 10.80 | 528,981 | +0.09(+0.80%) |
Aug 26, 2011 | 11.14 | 11.14 | 10.47 | 10.72 | 438,337 | -0.42(-3.77%) |
Aug 25, 2011 | 11.44 | 11.45 | 11.01 | 11.14 | 136,866 | -0.15(-1.37%) |
Aug 24, 2011 | 11.48 | 11.48 | 11.19 | 11.29 | 535,672 | -0.15(-1.27%) |
Aug 23, 2011 | 11.46 | 11.52 | 11.16 | 11.44 | 463,705 | +0.11(+0.98%) |
Aug 22, 2011 | 11.95 | 12.00 | 10.97 | 11.33 | 223,608 | -0.54(-4.55%) |
Aug 19, 2011 | 11.84 | 12.06 | 11.70 | 11.87 | 348,659 | -0.11(-0.93%) |
Aug 18, 2011 | 11.67 | 12.07 | 11.48 | 11.98 | 193,719 | -0.39(-3.19%) |
Aug 17, 2011 | 12.01 | 12.57 | 12.01 | 12.37 | 180,625 | +0.23(+1.91%) |
Aug 16, 2011 | 11.42 | 12.18 | 11.41 | 12.14 | 489,173 | +0.72(+6.30%) |
Aug 15, 2011 | 11.28 | 11.82 | 11.26 | 11.42 | 341,199 | +0.04(+0.38%) |
Aug 12, 2011 | 11.97 | 11.97 | 11.22 | 11.38 | 788,043 | -0.28(-2.42%) |
Aug 11, 2011 | 11.40 | 11.69 | 11.14 | 11.66 | 458,850 | +0.00(+0.00%) |
Aug 10, 2011 | 12.00 | 12.17 | 11.16 | 11.66 | 464,059 | -0.45(-3.75%) |
Aug 09, 2011 | 11.61 | 13.06 | 10.92 | 12.12 | 977,352 | +0.77(+6.80%) |
Aug 08, 2011 | 11.61 | 12.12 | 10.98 | 11.34 | 954,142 | -0.69(-5.77%) |
Aug 05, 2011 | 12.86 | 13.18 | 11.10 | 12.04 | 380,731 | -0.75(-5.89%) |
Aug 04, 2011 | 14.25 | 14.54 | 12.68 | 12.79 | 405,387 | -1.54(-10.76%) |
Aug 03, 2011 | 14.35 | 14.89 | 13.91 | 14.33 | 408,032 | -0.08(-0.53%) |
Aug 02, 2011 | 15.11 | 15.11 | 14.03 | 14.41 | 264,347 | -0.58(-3.89%) |
Aug 01, 2011 | 14.95 | 15.37 | 14.54 | 14.99 | 292,410 | +0.16(+1.10%) |
Jul 29, 2011 | 14.34 | 14.89 | 13.99 | 14.83 | 179,181 | +0.38(+2.61%) |
Jul 28, 2011 | 14.36 | 14.56 | 14.20 | 14.45 | 117,881 | +0.05(+0.36%) |
Jul 27, 2011 | 14.87 | 14.89 | 14.28 | 14.40 | 114,644 | -0.40(-2.72%) |
Jul 26, 2011 | 14.75 | 14.95 | 14.65 | 14.81 | 327,042 | +0.07(+0.46%) |
Jul 25, 2011 | 14.78 | 14.93 | 14.48 | 14.74 | 335,594 | +0.22(+1.54%) |
Jul 22, 2011 | 14.31 | 14.57 | 14.28 | 14.51 | 226,422 | +0.16(+1.13%) |
Jul 21, 2011 | 14.25 | 14.51 | 14.07 | 14.35 | 361,840 | +0.35(+2.51%) |
Jul 20, 2011 | 13.73 | 14.03 | 13.67 | 14.00 | 170,975 | +0.29(+2.12%) |
Jul 19, 2011 | 13.82 | 13.91 | 13.56 | 13.71 | 373,737 | +0.09(+0.63%) |
Jul 18, 2011 | 13.97 | 14.16 | 13.51 | 13.62 | 186,848 | -0.51(-3.64%) |
Jul 15, 2011 | 14.03 | 14.39 | 13.90 | 14.14 | 189,945 | +0.21(+1.48%) |
Jul 14, 2011 | 13.92 | 14.35 | 13.73 | 13.93 | 153,467 | -0.11(-0.79%) |
Jul 13, 2011 | 14.39 | 14.39 | 13.75 | 14.04 | 119,157 | -0.22(-1.56%) |
Jul 12, 2011 | 14.35 | 14.48 | 13.93 | 14.27 | 88,576 | +0.09(+0.66%) |
Jul 11, 2011 | 14.44 | 14.56 | 14.02 | 14.17 | 59,128 | -0.39(-2.71%) |
Jul 08, 2011 | 14.81 | 14.81 | 14.31 | 14.57 | 162,700 | +0.11(+0.77%) |
Jul 07, 2011 | 14.71 | 14.71 | 14.36 | 14.45 | 192,421 | -0.01(-0.06%) |
Jul 06, 2011 | 14.49 | 14.57 | 14.31 | 14.46 | 165,485 | -0.09(-0.65%) |
Jul 05, 2011 | 14.63 | 14.78 | 14.49 | 14.56 | 185,136 | -0.13(-0.88%) |