Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.200 | 9.270 | 8.920 | 8.960 | 155,201 | -0.31(-3.34%) |
Sep 29, 2011 | 9.630 | 9.630 | 9.220 | 9.270 | 107,642 | -0.13(-1.38%) |
Sep 28, 2011 | 9.930 | 9.930 | 9.350 | 9.400 | 131,698 | -0.21(-2.19%) |
Sep 27, 2011 | 9.600 | 9.750 | 9.500 | 9.610 | 127,047 | +0.36(+3.89%) |
Sep 26, 2011 | 9.250 | 9.250 | 8.900 | 9.250 | 221,565 | +0.22(+2.44%) |
Sep 23, 2011 | 9.020 | 9.470 | 9.020 | 9.030 | 161,701 | -0.19(-2.06%) |
Sep 22, 2011 | 9.370 | 9.450 | 8.790 | 9.220 | 259,757 | -0.61(-6.21%) |
Sep 21, 2011 | 10.11 | 10.18 | 9.650 | 9.830 | 201,393 | -0.25(-2.48%) |
Sep 20, 2011 | 10.13 | 10.19 | 9.990 | 10.08 | 109,586 | -0.19(-1.85%) |
Sep 19, 2011 | 10.23 | 10.30 | 10.11 | 10.27 | 89,415 | +0.04(+0.39%) |
Sep 16, 2011 | 10.18 | 10.23 | 10.15 | 10.23 | 87,979 | +0.03(+0.29%) |
Sep 15, 2011 | 10.22 | 10.25 | 10.12 | 10.20 | 85,799 | -0.02(-0.20%) |
Sep 14, 2011 | 10.06 | 10.24 | 10.00 | 10.22 | 92,360 | +0.27(+2.71%) |
Sep 13, 2011 | 10.13 | 10.15 | 9.870 | 9.950 | 264,851 | -0.21(-2.07%) |
Sep 12, 2011 | 10.20 | 10.23 | 10.10 | 10.16 | 130,619 | -0.04(-0.39%) |
Sep 09, 2011 | 10.23 | 10.23 | 10.09 | 10.20 | 138,024 | +0.04(+0.39%) |
Sep 08, 2011 | 10.17 | 10.32 | 10.10 | 10.16 | 128,904 | +0.01(+0.10%) |
Sep 07, 2011 | 10.30 | 10.30 | 10.11 | 10.15 | 203,895 | -0.04(-0.39%) |
Sep 06, 2011 | 10.55 | 10.55 | 10.17 | 10.19 | 149,219 | -0.27(-2.58%) |
Sep 02, 2011 | 10.50 | 10.51 | 10.36 | 10.46 | 75,447 | -0.03(-0.29%) |
Sep 01, 2011 | 10.66 | 10.66 | 10.49 | 10.49 | 86,651 | -0.07(-0.66%) |
Aug 31, 2011 | 10.62 | 10.62 | 10.46 | 10.56 | 160,386 | +0.06(+0.57%) |
Aug 30, 2011 | 10.49 | 10.61 | 10.36 | 10.50 | 259,609 | +0.13(+1.25%) |
Aug 29, 2011 | 10.44 | 10.44 | 10.31 | 10.37 | 191,065 | +0.17(+1.67%) |
Aug 26, 2011 | 10.47 | 10.47 | 10.13 | 10.20 | 481,823 | -0.19(-1.83%) |
Aug 25, 2011 | 10.75 | 10.75 | 10.36 | 10.39 | 161,624 | -0.31(-2.90%) |
Aug 24, 2011 | 10.79 | 10.79 | 10.56 | 10.70 | 98,619 | +0.00(+0.00%) |
Aug 23, 2011 | 10.65 | 10.82 | 10.53 | 10.70 | 122,267 | +0.15(+1.42%) |
Aug 22, 2011 | 10.72 | 10.83 | 10.55 | 10.55 | 73,506 | -0.06(-0.57%) |
Aug 19, 2011 | 10.75 | 10.90 | 10.51 | 10.61 | 111,665 | -0.14(-1.30%) |
Aug 18, 2011 | 11.20 | 11.20 | 10.63 | 10.75 | 330,677 | -0.48(-4.27%) |
Aug 17, 2011 | 11.15 | 11.34 | 11.15 | 11.23 | 552,611 | +0.15(+1.35%) |
Aug 16, 2011 | 11.40 | 11.40 | 10.99 | 11.08 | 217,029 | -0.29(-2.55%) |
Aug 15, 2011 | 11.20 | 11.70 | 11.20 | 11.37 | 304,480 | +0.34(+3.08%) |
Aug 12, 2011 | 10.98 | 11.09 | 10.83 | 11.03 | 309,527 | +0.23(+2.13%) |
Aug 11, 2011 | 10.66 | 10.94 | 10.45 | 10.80 | 206,005 | +0.34(+3.25%) |
Aug 10, 2011 | 10.60 | 10.70 | 10.40 | 10.46 | 252,868 | -0.15(-1.41%) |
Aug 09, 2011 | 10.15 | 11.20 | 10.15 | 10.61 | 303,461 | +0.43(+4.22%) |
Aug 08, 2011 | 10.12 | 10.75 | 10.03 | 10.18 | 370,322 | -0.51(-4.77%) |
Aug 05, 2011 | 10.37 | 11.00 | 10.02 | 10.69 | 519,958 | +0.32(+3.09%) |
Aug 04, 2011 | 11.75 | 11.75 | 9.850 | 10.37 | 606,241 | -1.62(-13.51%) |
Aug 03, 2011 | 12.05 | 12.17 | 11.91 | 11.99 | 190,399 | -0.06(-0.50%) |
Aug 02, 2011 | 12.48 | 12.48 | 12.01 | 12.05 | 115,547 | -0.16(-1.31%) |
Jul 29, 2011 | 12.16 | 12.26 | 12.02 | 12.21 | 109,758 | +0.08(+0.66%) |
Jul 28, 2011 | 12.29 | 12.29 | 12.11 | 12.13 | 63,661 | -0.07(-0.57%) |
Jul 27, 2011 | 12.40 | 12.40 | 12.09 | 12.20 | 125,058 | -0.17(-1.37%) |
Jul 26, 2011 | 12.40 | 12.40 | 12.27 | 12.37 | 74,371 | -0.02(-0.16%) |
Jul 25, 2011 | 12.45 | 12.48 | 12.27 | 12.39 | 105,766 | -0.07(-0.56%) |
Jul 22, 2011 | 12.50 | 12.49 | 12.45 | 12.46 | 56,519 | +0.04(+0.32%) |
Jul 21, 2011 | 12.45 | 12.45 | 12.31 | 12.42 | 71,733 | +0.01(+0.08%) |
Jul 20, 2011 | 12.49 | 12.50 | 12.40 | 12.41 | 76,162 | -0.05(-0.40%) |
Jul 19, 2011 | 12.55 | 12.55 | 12.44 | 12.46 | 132,082 | -0.08(-0.64%) |
Jul 18, 2011 | 12.54 | 12.58 | 12.42 | 12.54 | 114,534 | +0.00(+0.00%) |
Jul 15, 2011 | 12.42 | 12.55 | 12.36 | 12.54 | 66,879 | +0.16(+1.29%) |
Jul 14, 2011 | 12.50 | 12.60 | 12.38 | 12.38 | 131,521 | -0.09(-0.72%) |
Jul 13, 2011 | 12.44 | 12.51 | 12.40 | 12.47 | 126,587 | +0.08(+0.65%) |
Jul 12, 2011 | 12.33 | 12.45 | 12.31 | 12.39 | 141,639 | +0.11(+0.90%) |
Jul 11, 2011 | 12.40 | 12.40 | 12.27 | 12.28 | 99,162 | -0.05(-0.41%) |
Jul 08, 2011 | 12.37 | 12.37 | 12.26 | 12.33 | 83,695 | -0.04(-0.32%) |
Jul 07, 2011 | 12.50 | 12.50 | 12.35 | 12.37 | 115,506 | -0.07(-0.56%) |
Jul 06, 2011 | 12.50 | 12.55 | 12.41 | 12.44 | 120,033 | -0.06(-0.48%) |
Jul 05, 2011 | 12.50 | 12.52 | 12.43 | 12.50 | 130,533 | +0.05(+0.40%) |