Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.892 | 8.960 | 8.771 | 8.794 | 414,951 | -0.23(-2.60%) |
Sep 29, 2011 | 9.164 | 9.209 | 8.900 | 9.029 | 142,888 | +0.01(+0.12%) |
Sep 28, 2011 | 9.204 | 9.249 | 9.016 | 9.018 | 360,369 | -0.13(-1.44%) |
Sep 27, 2011 | 9.214 | 9.302 | 9.109 | 9.150 | 755,534 | +0.15(+1.63%) |
Sep 26, 2011 | 8.965 | 9.011 | 8.799 | 9.003 | 459,969 | +0.10(+1.12%) |
Sep 23, 2011 | 8.760 | 8.950 | 8.730 | 8.903 | 1,166,272 | +0.06(+0.69%) |
Sep 22, 2011 | 8.862 | 8.973 | 8.715 | 8.842 | 260,037 | -0.31(-3.34%) |
Sep 21, 2011 | 9.307 | 9.389 | 9.148 | 9.148 | 343,733 | -0.14(-1.54%) |
Sep 20, 2011 | 9.320 | 9.439 | 9.278 | 9.291 | 615,025 | -0.01(-0.10%) |
Sep 19, 2011 | 9.180 | 9.327 | 9.114 | 9.301 | 234,005 | -0.01(-0.12%) |
Sep 16, 2011 | 9.283 | 9.346 | 9.274 | 9.312 | 186,831 | +0.05(+0.54%) |
Sep 15, 2011 | 9.169 | 9.278 | 9.113 | 9.262 | 649,994 | +0.20(+2.18%) |
Sep 14, 2011 | 8.990 | 9.182 | 8.937 | 9.064 | 377,403 | +0.10(+1.08%) |
Sep 13, 2011 | 8.881 | 8.992 | 8.857 | 8.968 | 134,375 | +0.10(+1.12%) |
Sep 12, 2011 | 8.659 | 8.868 | 8.659 | 8.868 | 532,945 | +0.08(+0.93%) |
Sep 09, 2011 | 8.897 | 8.961 | 8.740 | 8.786 | 495,764 | -0.22(-2.47%) |
Sep 08, 2011 | 8.998 | 9.138 | 8.978 | 9.008 | 1,078,431 | -0.05(-0.50%) |
Sep 07, 2011 | 8.934 | 9.068 | 8.934 | 9.053 | 165,695 | +0.25(+2.85%) |
Sep 06, 2011 | 8.615 | 8.805 | 8.596 | 8.802 | 486,560 | -0.08(-0.92%) |
Sep 02, 2011 | 8.939 | 9.002 | 8.854 | 8.884 | 120,112 | -0.21(-2.35%) |
Sep 01, 2011 | 9.195 | 9.283 | 9.098 | 9.098 | 232,855 | -0.08(-0.84%) |
Aug 31, 2011 | 9.224 | 9.275 | 9.123 | 9.175 | 249,982 | +0.02(+0.18%) |
Aug 30, 2011 | 9.106 | 9.206 | 9.037 | 9.159 | 144,653 | +0.04(+0.41%) |
Aug 29, 2011 | 8.995 | 9.134 | 8.950 | 9.122 | 246,925 | +0.24(+2.72%) |
Aug 26, 2011 | 8.667 | 8.911 | 8.652 | 8.881 | 67,607 | +0.19(+2.22%) |
Aug 25, 2011 | 8.804 | 8.850 | 8.670 | 8.688 | 151,477 | -0.14(-1.58%) |
Aug 24, 2011 | 8.754 | 8.850 | 8.688 | 8.828 | 158,928 | +0.05(+0.60%) |
Aug 23, 2011 | 8.543 | 8.788 | 8.537 | 8.775 | 365,198 | +0.31(+3.62%) |
Aug 22, 2011 | 8.601 | 8.601 | 8.434 | 8.469 | 154,429 | +0.06(+0.77%) |
Aug 19, 2011 | 8.493 | 8.660 | 8.393 | 8.405 | 438,187 | -0.19(-2.17%) |
Aug 18, 2011 | 8.800 | 8.800 | 8.528 | 8.591 | 475,362 | -0.52(-5.67%) |
Aug 17, 2011 | 9.180 | 9.220 | 9.055 | 9.108 | 124,525 | -0.05(-0.54%) |
Aug 16, 2011 | 9.187 | 9.230 | 9.076 | 9.158 | 197,047 | -0.10(-1.05%) |
Aug 15, 2011 | 9.175 | 9.255 | 9.137 | 9.255 | 341,043 | +0.17(+1.87%) |
Aug 12, 2011 | 9.127 | 9.127 | 9.013 | 9.085 | 133,455 | +0.07(+0.75%) |
Aug 11, 2011 | 8.784 | 9.108 | 8.759 | 9.018 | 507,472 | +0.33(+3.78%) |
Aug 10, 2011 | 8.854 | 8.900 | 8.688 | 8.689 | 1,204,268 | -0.31(-3.42%) |
Aug 09, 2011 | 9.088 | 8.997 | 8.504 | 8.997 | 822,333 | +0.39(+4.56%) |
Aug 08, 2011 | 8.878 | 8.989 | 8.604 | 8.604 | 1,254,393 | -0.57(-6.23%) |
Aug 05, 2011 | 9.293 | 9.315 | 8.878 | 9.175 | 1,267,966 | -0.05(-0.56%) |
Aug 04, 2011 | 9.496 | 9.533 | 9.217 | 9.227 | 2,787,885 | -0.43(-4.50%) |
Aug 03, 2011 | 9.628 | 9.674 | 9.446 | 9.661 | 3,211,058 | +0.08(+0.80%) |
Aug 02, 2011 | 9.756 | 9.794 | 9.579 | 9.585 | 194,518 | -0.22(-2.22%) |
Aug 01, 2011 | 9.975 | 9.985 | 9.687 | 9.803 | 568,790 | -0.03(-0.28%) |
Jul 29, 2011 | 9.803 | 9.942 | 9.762 | 9.830 | 485,324 | -0.07(-0.72%) |
Jul 28, 2011 | 9.908 | 10.03 | 9.874 | 9.901 | 157,418 | -0.02(-0.21%) |
Jul 27, 2011 | 10.12 | 10.12 | 9.902 | 9.922 | 206,922 | -0.29(-2.81%) |
Jul 26, 2011 | 10.16 | 10.25 | 10.16 | 10.21 | 144,684 | +0.06(+0.62%) |
Jul 25, 2011 | 10.11 | 10.21 | 10.09 | 10.15 | 140,011 | -0.02(-0.22%) |
Jul 22, 2011 | 10.18 | 10.21 | 10.17 | 10.17 | 296,765 | +0.07(+0.70%) |
Jul 21, 2011 | 10.04 | 10.12 | 9.950 | 10.10 | 197,675 | +0.07(+0.66%) |
Jul 20, 2011 | 10.13 | 10.13 | 10.01 | 10.03 | 122,704 | -0.00(-0.02%) |
Jul 19, 2011 | 9.845 | 10.03 | 9.845 | 10.03 | 154,311 | +0.24(+2.50%) |
Jul 18, 2011 | 9.777 | 9.819 | 9.698 | 9.788 | 170,251 | -0.07(-0.69%) |
Jul 15, 2011 | 9.838 | 9.872 | 9.772 | 9.856 | 192,896 | +0.12(+1.27%) |
Jul 14, 2011 | 9.851 | 9.887 | 9.695 | 9.732 | 129,447 | -0.09(-0.90%) |
Jul 13, 2011 | 9.869 | 9.943 | 9.803 | 9.821 | 267,992 | +0.02(+0.22%) |
Jul 12, 2011 | 9.848 | 9.887 | 9.800 | 9.800 | 117,937 | -0.10(-1.04%) |
Jul 11, 2011 | 9.943 | 10.02 | 9.871 | 9.903 | 236,397 | -0.18(-1.79%) |
Jul 08, 2011 | 10.03 | 10.10 | 9.998 | 10.08 | 322,635 | -0.09(-0.87%) |
Jul 07, 2011 | 10.10 | 10.20 | 10.10 | 10.17 | 154,261 | +0.17(+1.66%) |
Jul 06, 2011 | 9.994 | 10.03 | 9.945 | 10.01 | 153,627 | +0.01(+0.13%) |
Jul 05, 2011 | 9.925 | 10.00 | 9.925 | 9.993 | 208,973 | +0.02(+0.19%) |