Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.816 | 9.005 | 8.695 | 8.807 | 197,000 | -0.01(-0.10%) |
Sep 29, 2011 | 8.669 | 8.824 | 8.515 | 8.816 | 223,449 | +0.24(+2.81%) |
Sep 28, 2011 | 8.755 | 8.790 | 8.480 | 8.575 | 231,559 | -0.15(-1.77%) |
Sep 27, 2011 | 8.738 | 9.289 | 8.661 | 8.730 | 479,167 | +0.13(+1.50%) |
Sep 26, 2011 | 9.143 | 9.315 | 8.532 | 8.601 | 369,969 | -0.04(-0.50%) |
Sep 23, 2011 | 8.910 | 8.910 | 8.454 | 8.644 | 435,820 | -0.26(-2.90%) |
Sep 22, 2011 | 9.461 | 9.607 | 8.850 | 8.902 | 447,374 | -0.65(-6.84%) |
Sep 21, 2011 | 9.968 | 10.14 | 9.512 | 9.555 | 110,002 | -0.43(-4.31%) |
Sep 20, 2011 | 10.24 | 10.31 | 9.908 | 9.985 | 128,853 | -0.21(-2.11%) |
Sep 19, 2011 | 10.09 | 10.23 | 9.891 | 10.20 | 88,703 | -0.12(-1.17%) |
Sep 16, 2011 | 10.23 | 10.32 | 10.15 | 10.32 | 191,382 | +0.14(+1.35%) |
Sep 15, 2011 | 10.23 | 10.26 | 10.08 | 10.18 | 241,651 | +0.01(+0.08%) |
Sep 14, 2011 | 9.831 | 10.31 | 9.727 | 10.17 | 873,314 | +0.43(+4.41%) |
Sep 13, 2011 | 9.650 | 9.917 | 9.461 | 9.745 | 747,270 | +0.41(+4.42%) |
Sep 12, 2011 | 9.770 | 9.770 | 9.186 | 9.332 | 344,957 | -0.56(-5.65%) |
Sep 09, 2011 | 9.573 | 10.11 | 9.538 | 9.891 | 335,782 | +0.24(+2.50%) |
Sep 08, 2011 | 10.20 | 10.20 | 9.598 | 9.650 | 137,871 | -0.60(-5.87%) |
Sep 07, 2011 | 10.64 | 10.85 | 10.04 | 10.25 | 281,141 | -0.23(-2.21%) |
Sep 06, 2011 | 10.34 | 10.54 | 10.33 | 10.48 | 128,589 | +0.06(+0.58%) |
Sep 02, 2011 | 10.89 | 10.94 | 10.34 | 10.42 | 205,382 | -0.68(-6.12%) |
Sep 01, 2011 | 11.18 | 11.18 | 11.02 | 11.10 | 435,862 | -0.05(-0.46%) |
Aug 31, 2011 | 11.16 | 11.40 | 11.08 | 11.16 | 471,680 | +0.15(+1.33%) |
Aug 30, 2011 | 10.80 | 11.09 | 10.73 | 11.01 | 355,542 | +0.16(+1.51%) |
Aug 29, 2011 | 10.91 | 11.12 | 10.65 | 10.85 | 526,970 | +0.09(+0.80%) |
Aug 26, 2011 | 11.18 | 11.18 | 10.51 | 10.76 | 436,670 | -0.42(-3.77%) |
Aug 25, 2011 | 11.48 | 11.49 | 11.05 | 11.18 | 136,346 | -0.15(-1.37%) |
Aug 24, 2011 | 11.52 | 11.52 | 11.23 | 11.34 | 533,636 | -0.15(-1.27%) |
Aug 23, 2011 | 11.50 | 11.56 | 11.21 | 11.48 | 461,943 | +0.11(+0.98%) |
Aug 22, 2011 | 12.00 | 12.04 | 11.01 | 11.37 | 222,758 | -0.54(-4.55%) |
Aug 19, 2011 | 11.89 | 12.11 | 11.74 | 11.91 | 347,333 | -0.11(-0.93%) |
Aug 18, 2011 | 11.71 | 12.12 | 11.52 | 12.02 | 192,983 | -0.40(-3.19%) |
Aug 17, 2011 | 12.06 | 12.62 | 12.06 | 12.42 | 179,939 | +0.23(+1.91%) |
Aug 16, 2011 | 11.46 | 12.22 | 11.46 | 12.19 | 487,314 | +0.72(+6.30%) |
Aug 15, 2011 | 11.32 | 11.87 | 11.30 | 11.46 | 339,902 | +0.04(+0.38%) |
Aug 12, 2011 | 12.02 | 12.02 | 11.27 | 11.42 | 785,047 | -0.28(-2.42%) |
Aug 11, 2011 | 11.45 | 11.73 | 11.18 | 11.71 | 457,106 | +0.00(+0.00%) |
Aug 10, 2011 | 12.04 | 12.21 | 11.20 | 11.71 | 462,295 | -0.46(-3.75%) |
Aug 09, 2011 | 11.65 | 13.11 | 10.97 | 12.16 | 973,636 | +0.77(+6.80%) |
Aug 08, 2011 | 11.65 | 12.16 | 11.02 | 11.39 | 950,515 | -0.70(-5.77%) |
Aug 05, 2011 | 12.91 | 13.23 | 11.14 | 12.08 | 379,284 | -0.76(-5.89%) |
Aug 04, 2011 | 14.30 | 14.60 | 12.73 | 12.84 | 403,846 | -1.55(-10.76%) |
Aug 03, 2011 | 14.41 | 14.95 | 13.96 | 14.39 | 406,481 | -0.08(-0.54%) |
Aug 02, 2011 | 15.16 | 15.16 | 14.08 | 14.47 | 263,342 | -0.58(-3.89%) |
Aug 01, 2011 | 15.01 | 15.43 | 14.60 | 15.05 | 291,298 | +0.16(+1.10%) |
Jul 29, 2011 | 14.40 | 14.95 | 14.05 | 14.89 | 178,500 | +0.38(+2.61%) |
Jul 28, 2011 | 14.41 | 14.61 | 14.25 | 14.51 | 117,433 | +0.05(+0.36%) |
Jul 27, 2011 | 14.92 | 14.95 | 14.34 | 14.46 | 114,208 | -0.40(-2.72%) |
Jul 26, 2011 | 14.80 | 15.01 | 14.71 | 14.86 | 325,799 | +0.07(+0.47%) |
Jul 25, 2011 | 14.84 | 14.99 | 14.54 | 14.79 | 334,318 | +0.22(+1.53%) |
Jul 22, 2011 | 14.36 | 14.62 | 14.34 | 14.57 | 225,562 | +0.16(+1.13%) |
Jul 21, 2011 | 14.30 | 14.57 | 14.12 | 14.41 | 360,465 | +0.35(+2.51%) |
Jul 20, 2011 | 13.79 | 14.08 | 13.73 | 14.05 | 170,325 | +0.29(+2.12%) |
Jul 19, 2011 | 13.87 | 13.97 | 13.61 | 13.76 | 372,316 | +0.09(+0.63%) |
Jul 18, 2011 | 14.03 | 14.22 | 13.56 | 13.68 | 186,138 | -0.52(-3.64%) |
Jul 15, 2011 | 14.09 | 14.45 | 13.95 | 14.19 | 189,223 | +0.21(+1.48%) |
Jul 14, 2011 | 13.98 | 14.41 | 13.78 | 13.98 | 152,884 | -0.11(-0.79%) |
Jul 13, 2011 | 14.44 | 14.44 | 13.80 | 14.10 | 118,704 | -0.22(-1.56%) |
Jul 12, 2011 | 14.41 | 14.54 | 13.98 | 14.32 | 88,239 | +0.09(+0.67%) |
Jul 11, 2011 | 14.49 | 14.61 | 14.07 | 14.23 | 58,903 | -0.40(-2.71%) |
Jul 08, 2011 | 14.86 | 14.86 | 14.36 | 14.62 | 162,082 | +0.11(+0.77%) |
Jul 07, 2011 | 14.77 | 14.77 | 14.41 | 14.51 | 191,690 | -0.01(-0.06%) |
Jul 06, 2011 | 14.54 | 14.62 | 14.36 | 14.52 | 164,856 | -0.09(-0.65%) |
Jul 05, 2011 | 14.69 | 14.84 | 14.54 | 14.61 | 184,432 | -0.13(-0.88%) |