Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.125 | 9.385 | 8.969 | 8.998 | 431,030 | -0.26(-2.81%) |
Sep 29, 2011 | 9.184 | 9.392 | 8.879 | 9.258 | 470,149 | +0.29(+3.23%) |
Sep 28, 2011 | 8.983 | 9.206 | 8.961 | 8.969 | 473,788 | +0.16(+1.86%) |
Sep 27, 2011 | 9.065 | 9.154 | 8.701 | 8.805 | 453,442 | -0.16(-1.82%) |
Sep 26, 2011 | 8.694 | 8.976 | 8.441 | 8.969 | 798,399 | +0.36(+4.23%) |
Sep 23, 2011 | 7.769 | 8.701 | 7.769 | 8.604 | 793,373 | +0.71(+8.94%) |
Sep 22, 2011 | 7.906 | 8.025 | 7.802 | 7.899 | 867,375 | -0.14(-1.76%) |
Sep 21, 2011 | 8.396 | 8.471 | 8.017 | 8.040 | 480,067 | -0.31(-3.74%) |
Sep 20, 2011 | 8.656 | 8.671 | 8.344 | 8.352 | 456,397 | -0.26(-3.02%) |
Sep 19, 2011 | 8.783 | 8.783 | 8.545 | 8.612 | 514,003 | -0.34(-3.82%) |
Sep 16, 2011 | 9.035 | 9.065 | 8.924 | 8.954 | 436,482 | -0.03(-0.33%) |
Sep 15, 2011 | 8.976 | 9.043 | 8.894 | 8.983 | 245,552 | +0.09(+1.00%) |
Sep 14, 2011 | 8.723 | 8.954 | 8.601 | 8.894 | 300,309 | +0.30(+3.46%) |
Sep 13, 2011 | 8.582 | 8.716 | 8.508 | 8.597 | 387,992 | +0.01(+0.09%) |
Sep 12, 2011 | 8.307 | 8.604 | 8.231 | 8.590 | 461,568 | +0.14(+1.67%) |
Sep 09, 2011 | 8.723 | 8.775 | 8.374 | 8.448 | 378,686 | -0.36(-4.13%) |
Sep 08, 2011 | 9.139 | 9.206 | 8.716 | 8.813 | 364,787 | -0.43(-4.66%) |
Sep 07, 2011 | 8.835 | 9.273 | 8.798 | 9.243 | 386,287 | +0.56(+6.42%) |
Sep 06, 2011 | 8.508 | 8.798 | 8.486 | 8.686 | 267,670 | -0.05(-0.60%) |
Sep 02, 2011 | 9.147 | 9.147 | 8.738 | 8.738 | 474,293 | -0.66(-7.04%) |
Sep 01, 2011 | 9.541 | 9.674 | 9.318 | 9.400 | 297,363 | -0.10(-1.09%) |
Aug 31, 2011 | 9.734 | 9.786 | 9.325 | 9.504 | 407,711 | -0.19(-1.92%) |
Aug 30, 2011 | 9.496 | 9.726 | 9.288 | 9.689 | 272,609 | +0.12(+1.24%) |
Aug 29, 2011 | 9.117 | 9.578 | 9.117 | 9.570 | 432,306 | +0.53(+5.92%) |
Aug 26, 2011 | 8.842 | 9.035 | 8.686 | 9.035 | 492,688 | +0.13(+1.50%) |
Aug 25, 2011 | 9.273 | 9.279 | 8.842 | 8.902 | 331,167 | -0.32(-3.46%) |
Aug 24, 2011 | 9.177 | 9.281 | 9.117 | 9.221 | 297,277 | +0.01(+0.08%) |
Aug 23, 2011 | 8.842 | 9.258 | 8.783 | 9.214 | 354,366 | +0.39(+4.38%) |
Aug 22, 2011 | 9.191 | 9.333 | 8.778 | 8.827 | 355,711 | -0.19(-2.06%) |
Aug 19, 2011 | 8.902 | 9.366 | 8.857 | 9.013 | 576,254 | -0.01(-0.16%) |
Aug 18, 2011 | 9.288 | 9.288 | 8.753 | 9.028 | 1,137,998 | -0.44(-4.63%) |
Aug 17, 2011 | 9.065 | 9.501 | 9.065 | 9.466 | 603,673 | +0.46(+5.12%) |
Aug 16, 2011 | 9.080 | 9.147 | 8.924 | 9.006 | 279,773 | -0.16(-1.78%) |
Aug 15, 2011 | 9.065 | 9.243 | 8.917 | 9.169 | 269,137 | +0.19(+2.15%) |
Aug 12, 2011 | 8.835 | 9.021 | 8.664 | 8.976 | 459,808 | +0.16(+1.85%) |
Aug 11, 2011 | 8.671 | 8.961 | 8.560 | 8.813 | 600,690 | +0.19(+2.24%) |
Aug 10, 2011 | 8.969 | 9.028 | 8.552 | 8.619 | 743,670 | -0.56(-6.07%) |
Aug 09, 2011 | 9.035 | 9.199 | 8.471 | 9.177 | 846,745 | +0.52(+6.01%) |
Aug 08, 2011 | 9.437 | 9.544 | 8.656 | 8.656 | 855,766 | -0.96(-9.97%) |
Aug 05, 2011 | 9.875 | 10.03 | 9.429 | 9.615 | 773,665 | -0.19(-1.97%) |
Aug 04, 2011 | 10.22 | 10.37 | 9.808 | 9.808 | 685,135 | -0.46(-4.45%) |
Aug 03, 2011 | 10.23 | 10.42 | 10.06 | 10.27 | 709,469 | +0.00(+0.00%) |
Aug 02, 2011 | 10.72 | 10.76 | 10.18 | 10.27 | 1,091,076 | -0.47(-4.37%) |
Aug 01, 2011 | 11.02 | 11.12 | 10.69 | 10.73 | 871,224 | -0.23(-2.08%) |
Jul 29, 2011 | 10.70 | 11.55 | 10.62 | 10.96 | 3,332,193 | +0.81(+7.95%) |
Jul 28, 2011 | 10.10 | 10.60 | 9.928 | 10.16 | 1,322,542 | +0.05(+0.51%) |
Jul 27, 2011 | 10.27 | 10.32 | 10.05 | 10.10 | 387,884 | -0.18(-1.78%) |
Jul 26, 2011 | 10.43 | 10.45 | 10.23 | 10.29 | 400,906 | -0.16(-1.54%) |
Jul 25, 2011 | 10.57 | 10.79 | 10.44 | 10.45 | 457,095 | -0.19(-1.79%) |
Jul 22, 2011 | 10.72 | 10.97 | 10.60 | 10.64 | 361,273 | -0.30(-2.75%) |
Jul 21, 2011 | 10.60 | 10.95 | 10.58 | 10.94 | 368,606 | +0.40(+3.76%) |
Jul 20, 2011 | 10.86 | 10.86 | 10.50 | 10.54 | 250,573 | -0.32(-2.91%) |
Jul 19, 2011 | 10.76 | 10.88 | 10.71 | 10.86 | 241,946 | +0.18(+1.65%) |
Jul 18, 2011 | 11.04 | 11.06 | 10.57 | 10.68 | 465,815 | -0.34(-3.13%) |
Jul 15, 2011 | 11.11 | 11.22 | 10.97 | 11.03 | 503,812 | -0.06(-0.53%) |
Jul 14, 2011 | 10.99 | 11.29 | 10.78 | 11.09 | 1,120,914 | +0.57(+5.44%) |
Jul 13, 2011 | 10.56 | 10.66 | 10.43 | 10.51 | 326,204 | -0.03(-0.28%) |
Jul 12, 2011 | 10.49 | 10.63 | 10.38 | 10.54 | 248,367 | +0.08(+0.77%) |
Jul 11, 2011 | 10.43 | 10.55 | 10.33 | 10.46 | 328,193 | -0.07(-0.63%) |
Jul 08, 2011 | 10.48 | 10.55 | 10.40 | 10.53 | 226,656 | -0.04(-0.42%) |
Jul 07, 2011 | 10.29 | 10.60 | 10.27 | 10.57 | 314,175 | +0.32(+3.08%) |
Jul 06, 2011 | 10.40 | 10.46 | 10.16 | 10.26 | 341,852 | -0.11(-1.06%) |
Jul 05, 2011 | 10.32 | 10.48 | 10.26 | 10.37 | 386,361 | -0.01(-0.07%) |