Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.235 | 9.480 | 9.194 | 9.215 | 330,158 | -0.14(-1.53%) |
Sep 29, 2011 | 9.409 | 9.470 | 9.250 | 9.358 | 363,217 | +0.14(+1.50%) |
Sep 28, 2011 | 9.506 | 9.577 | 9.220 | 9.220 | 239,550 | -0.32(-3.32%) |
Sep 27, 2011 | 9.541 | 9.684 | 9.460 | 9.536 | 513,208 | +0.11(+1.19%) |
Sep 26, 2011 | 9.184 | 9.450 | 9.143 | 9.424 | 352,408 | +0.28(+3.07%) |
Sep 23, 2011 | 8.990 | 9.184 | 8.957 | 9.143 | 228,369 | +0.16(+1.82%) |
Sep 22, 2011 | 8.985 | 9.092 | 8.852 | 8.980 | 425,462 | -0.16(-1.73%) |
Sep 21, 2011 | 9.378 | 9.404 | 9.123 | 9.138 | 259,849 | -0.20(-2.19%) |
Sep 20, 2011 | 9.439 | 9.541 | 9.342 | 9.342 | 241,064 | -0.07(-0.71%) |
Sep 19, 2011 | 9.363 | 9.475 | 9.276 | 9.409 | 216,934 | -0.06(-0.65%) |
Sep 16, 2011 | 9.511 | 9.547 | 9.465 | 9.470 | 578,178 | +0.02(+0.22%) |
Sep 15, 2011 | 9.582 | 9.582 | 9.404 | 9.450 | 217,641 | -0.06(-0.64%) |
Sep 14, 2011 | 9.419 | 9.598 | 9.240 | 9.511 | 369,740 | +0.17(+1.80%) |
Sep 13, 2011 | 9.210 | 9.383 | 9.169 | 9.342 | 330,698 | +0.17(+1.84%) |
Sep 12, 2011 | 9.026 | 9.184 | 9.000 | 9.174 | 243,503 | +0.05(+0.56%) |
Sep 09, 2011 | 9.261 | 9.296 | 9.051 | 9.123 | 369,679 | -0.19(-2.08%) |
Sep 08, 2011 | 9.414 | 9.450 | 9.271 | 9.317 | 217,664 | -0.16(-1.67%) |
Sep 07, 2011 | 9.470 | 9.503 | 9.368 | 9.475 | 208,738 | +0.14(+1.53%) |
Sep 06, 2011 | 9.266 | 9.353 | 9.199 | 9.332 | 315,970 | -0.06(-0.60%) |
Sep 02, 2011 | 9.424 | 9.577 | 9.378 | 9.388 | 310,379 | -0.17(-1.76%) |
Sep 01, 2011 | 9.741 | 9.843 | 9.526 | 9.557 | 579,434 | -0.20(-2.04%) |
Aug 31, 2011 | 9.730 | 9.756 | 9.633 | 9.756 | 458,809 | +0.07(+0.74%) |
Aug 30, 2011 | 9.628 | 9.730 | 9.567 | 9.684 | 520,687 | -0.01(-0.05%) |
Aug 29, 2011 | 9.439 | 9.700 | 9.439 | 9.689 | 218,583 | +0.31(+3.26%) |
Aug 26, 2011 | 9.281 | 9.429 | 9.210 | 9.383 | 162,106 | +0.07(+0.71%) |
Aug 25, 2011 | 9.700 | 9.700 | 9.308 | 9.317 | 282,938 | -0.35(-3.64%) |
Aug 24, 2011 | 9.526 | 9.715 | 9.424 | 9.669 | 185,804 | +0.11(+1.18%) |
Aug 23, 2011 | 9.368 | 9.562 | 9.337 | 9.557 | 314,755 | +0.20(+2.13%) |
Aug 22, 2011 | 9.572 | 9.572 | 9.256 | 9.358 | 298,272 | -0.03(-0.33%) |
Aug 19, 2011 | 9.281 | 9.557 | 9.271 | 9.388 | 361,820 | -0.01(-0.11%) |
Aug 18, 2011 | 9.511 | 9.562 | 9.353 | 9.398 | 453,965 | -0.35(-3.56%) |
Aug 17, 2011 | 9.501 | 9.756 | 9.475 | 9.746 | 329,288 | +0.31(+3.30%) |
Aug 16, 2011 | 9.557 | 9.557 | 9.337 | 9.434 | 313,647 | -0.17(-1.75%) |
Aug 15, 2011 | 9.450 | 9.628 | 9.450 | 9.603 | 416,275 | +0.23(+2.51%) |
Aug 12, 2011 | 9.521 | 9.577 | 9.250 | 9.368 | 375,896 | -0.14(-1.50%) |
Aug 11, 2011 | 9.240 | 9.613 | 9.067 | 9.511 | 618,454 | +0.30(+3.21%) |
Aug 10, 2011 | 9.215 | 9.444 | 9.189 | 9.215 | 597,984 | -0.18(-1.96%) |
Aug 09, 2011 | 9.138 | 9.424 | 8.617 | 9.398 | 994,184 | +0.84(+9.78%) |
Aug 08, 2011 | 8.653 | 8.939 | 8.561 | 8.561 | 1,110,080 | -0.38(-4.23%) |
Aug 05, 2011 | 8.985 | 9.082 | 8.628 | 8.939 | 576,975 | -0.06(-0.68%) |
Aug 04, 2011 | 9.118 | 9.286 | 8.990 | 9.000 | 538,835 | -0.20(-2.22%) |
Aug 03, 2011 | 9.184 | 9.220 | 9.000 | 9.204 | 506,898 | +0.09(+0.95%) |
Aug 02, 2011 | 9.322 | 9.363 | 9.118 | 9.118 | 313,982 | -0.20(-2.14%) |
Aug 01, 2011 | 9.312 | 9.379 | 9.144 | 9.317 | 423,488 | +0.12(+1.28%) |
Jul 29, 2011 | 9.240 | 9.274 | 9.121 | 9.199 | 332,471 | -0.10(-1.04%) |
Jul 28, 2011 | 9.337 | 9.382 | 9.271 | 9.296 | 257,542 | +0.00(+0.00%) |
Jul 27, 2011 | 9.419 | 9.419 | 9.250 | 9.296 | 332,281 | -0.13(-1.35%) |
Jul 26, 2011 | 9.419 | 9.465 | 9.368 | 9.424 | 282,113 | -0.01(-0.11%) |
Jul 25, 2011 | 9.582 | 9.618 | 9.421 | 9.434 | 312,994 | -0.24(-2.48%) |
Jul 22, 2011 | 9.659 | 9.751 | 9.628 | 9.674 | 137,407 | -0.08(-0.84%) |
Jul 21, 2011 | 9.700 | 9.786 | 9.664 | 9.756 | 142,077 | +0.07(+0.74%) |
Jul 20, 2011 | 9.664 | 9.705 | 9.565 | 9.684 | 251,395 | +0.01(+0.11%) |
Jul 19, 2011 | 9.603 | 9.710 | 9.547 | 9.674 | 309,735 | +0.15(+1.55%) |
Jul 18, 2011 | 9.705 | 9.705 | 9.424 | 9.526 | 548,488 | -0.23(-2.41%) |
Jul 15, 2011 | 9.812 | 9.848 | 9.725 | 9.761 | 273,448 | -0.04(-0.42%) |
Jul 14, 2011 | 10.03 | 10.06 | 9.783 | 9.802 | 345,973 | -0.20(-1.99%) |
Jul 13, 2011 | 9.935 | 10.08 | 9.934 | 10.00 | 438,424 | +0.09(+0.86%) |
Jul 12, 2011 | 9.935 | 10.01 | 9.890 | 9.915 | 545,632 | +0.01(+0.05%) |
Jul 11, 2011 | 9.950 | 10.01 | 9.910 | 9.910 | 373,086 | -0.08(-0.80%) |
Jul 08, 2011 | 9.910 | 10.01 | 9.885 | 9.991 | 334,397 | +0.01(+0.10%) |
Jul 07, 2011 | 10.01 | 10.02 | 9.960 | 9.981 | 371,570 | -0.02(-0.20%) |
Jul 06, 2011 | 9.885 | 10.00 | 9.850 | 10.00 | 403,986 | +0.12(+1.22%) |
Jul 05, 2011 | 9.785 | 9.895 | 9.750 | 9.880 | 456,420 | +0.11(+1.08%) |