Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.914 | 9.004 | 8.828 | 8.828 | 97,078 | -0.19(-2.12%) |
Sep 29, 2011 | 9.127 | 9.182 | 8.862 | 9.019 | 136,818 | +0.04(+0.40%) |
Sep 28, 2011 | 9.218 | 9.266 | 8.980 | 8.983 | 88,352 | -0.24(-2.63%) |
Sep 27, 2011 | 9.232 | 9.388 | 9.151 | 9.226 | 171,417 | +0.22(+2.48%) |
Sep 26, 2011 | 8.916 | 9.002 | 8.747 | 9.002 | 108,356 | +0.18(+2.04%) |
Sep 23, 2011 | 8.694 | 8.854 | 8.691 | 8.822 | 84,867 | +0.11(+1.23%) |
Sep 22, 2011 | 8.689 | 8.788 | 8.621 | 8.715 | 114,053 | -0.28(-3.08%) |
Sep 21, 2011 | 9.298 | 9.298 | 8.992 | 8.992 | 58,735 | -0.29(-3.15%) |
Sep 20, 2011 | 9.326 | 9.465 | 9.275 | 9.284 | 78,275 | +0.01(+0.08%) |
Sep 19, 2011 | 9.259 | 9.318 | 9.187 | 9.276 | 118,474 | -0.13(-1.38%) |
Sep 16, 2011 | 9.423 | 9.464 | 9.351 | 9.406 | 160,114 | +0.03(+0.32%) |
Sep 15, 2011 | 9.364 | 9.379 | 9.223 | 9.376 | 103,906 | +0.11(+1.19%) |
Sep 14, 2011 | 9.162 | 9.356 | 9.071 | 9.265 | 151,508 | +0.17(+1.89%) |
Sep 13, 2011 | 8.990 | 9.120 | 8.940 | 9.093 | 172,558 | +0.14(+1.55%) |
Sep 12, 2011 | 8.826 | 8.956 | 8.772 | 8.954 | 320,855 | +0.00(+0.04%) |
Sep 09, 2011 | 9.195 | 9.195 | 8.909 | 8.950 | 94,737 | -0.35(-3.76%) |
Sep 08, 2011 | 9.445 | 9.457 | 9.285 | 9.300 | 612,490 | -0.19(-1.99%) |
Sep 07, 2011 | 9.296 | 9.489 | 9.296 | 9.489 | 547,011 | +0.32(+3.46%) |
Sep 06, 2011 | 8.915 | 9.178 | 8.915 | 9.171 | 179,251 | -0.03(-0.34%) |
Sep 02, 2011 | 9.287 | 9.370 | 9.184 | 9.203 | 339,288 | -0.27(-2.81%) |
Sep 01, 2011 | 9.600 | 9.700 | 9.457 | 9.468 | 231,428 | -0.12(-1.21%) |
Aug 31, 2011 | 9.584 | 9.681 | 9.504 | 9.584 | 232,490 | +0.07(+0.71%) |
Aug 30, 2011 | 9.475 | 9.564 | 9.392 | 9.517 | 292,741 | +0.00(+0.05%) |
Aug 29, 2011 | 9.362 | 9.517 | 9.362 | 9.512 | 128,711 | +0.30(+3.31%) |
Aug 26, 2011 | 9.001 | 9.239 | 8.873 | 9.207 | 386,430 | +0.16(+1.78%) |
Aug 25, 2011 | 9.271 | 9.271 | 9.009 | 9.046 | 65,875 | -0.15(-1.61%) |
Aug 24, 2011 | 9.021 | 9.203 | 9.021 | 9.195 | 247,410 | +0.14(+1.52%) |
Aug 23, 2011 | 8.659 | 9.064 | 8.640 | 9.057 | 383,653 | +0.43(+5.02%) |
Aug 22, 2011 | 8.810 | 8.840 | 8.624 | 8.624 | 262,561 | -0.04(-0.42%) |
Aug 19, 2011 | 8.662 | 8.873 | 8.629 | 8.660 | 161,201 | -0.06(-0.72%) |
Aug 18, 2011 | 8.976 | 8.976 | 8.665 | 8.723 | 577,230 | -0.46(-5.05%) |
Aug 17, 2011 | 9.285 | 9.351 | 9.123 | 9.187 | 133,024 | -0.02(-0.17%) |
Aug 16, 2011 | 9.176 | 9.247 | 9.124 | 9.203 | 198,675 | -0.04(-0.46%) |
Aug 15, 2011 | 9.182 | 9.260 | 9.119 | 9.245 | 305,883 | +0.13(+1.39%) |
Aug 12, 2011 | 9.006 | 9.144 | 8.930 | 9.118 | 266,662 | +0.19(+2.14%) |
Aug 11, 2011 | 8.621 | 9.034 | 8.574 | 8.928 | 292,620 | +0.37(+4.29%) |
Aug 10, 2011 | 8.881 | 8.881 | 8.556 | 8.560 | 276,810 | -0.44(-4.90%) |
Aug 09, 2011 | 9.087 | 9.007 | 8.504 | 9.001 | 734,618 | +0.44(+5.19%) |
Aug 08, 2011 | 8.945 | 9.115 | 8.557 | 8.557 | 690,324 | -0.68(-7.34%) |
Aug 05, 2011 | 9.320 | 9.367 | 9.028 | 9.235 | 1,027,782 | +0.03(+0.31%) |
Aug 04, 2011 | 9.518 | 9.550 | 9.207 | 9.207 | 2,053,927 | -0.45(-4.63%) |
Aug 03, 2011 | 9.620 | 9.689 | 9.459 | 9.654 | 271,717 | +0.04(+0.39%) |
Aug 02, 2011 | 9.801 | 9.883 | 9.617 | 9.617 | 833,112 | -0.26(-2.67%) |
Aug 01, 2011 | 10.23 | 10.23 | 9.832 | 9.881 | 363,313 | -0.24(-2.38%) |
Jul 29, 2011 | 10.00 | 10.19 | 9.976 | 10.12 | 381,919 | +0.03(+0.34%) |
Jul 28, 2011 | 10.16 | 10.23 | 10.07 | 10.09 | 557,306 | -0.08(-0.77%) |
Jul 27, 2011 | 10.31 | 10.32 | 10.15 | 10.17 | 662,217 | -0.20(-1.96%) |
Jul 26, 2011 | 10.52 | 10.52 | 10.35 | 10.37 | 1,479,384 | -0.17(-1.63%) |
Jul 25, 2011 | 10.59 | 10.59 | 10.53 | 10.54 | 903,504 | -0.16(-1.50%) |
Jul 22, 2011 | 10.70 | 10.71 | 10.69 | 10.70 | 167,280 | -0.03(-0.29%) |
Jul 21, 2011 | 10.60 | 10.75 | 10.60 | 10.73 | 243,680 | +0.18(+1.69%) |
Jul 20, 2011 | 10.58 | 10.58 | 10.54 | 10.55 | 474,859 | +0.00(+0.02%) |
Jul 19, 2011 | 10.38 | 10.57 | 10.38 | 10.55 | 67,251 | +0.17(+1.60%) |
Jul 18, 2011 | 10.45 | 10.45 | 10.30 | 10.39 | 254,979 | -0.09(-0.84%) |
Jul 15, 2011 | 10.51 | 10.52 | 10.43 | 10.47 | 80,956 | +0.00(+0.02%) |
Jul 14, 2011 | 10.52 | 10.60 | 10.47 | 10.47 | 76,330 | -0.06(-0.61%) |
Jul 13, 2011 | 10.53 | 10.65 | 10.52 | 10.54 | 454,372 | +0.06(+0.60%) |
Jul 12, 2011 | 10.43 | 10.57 | 10.39 | 10.47 | 146,274 | +0.03(+0.30%) |
Jul 11, 2011 | 10.55 | 10.60 | 10.43 | 10.44 | 220,941 | -0.24(-2.21%) |
Jul 08, 2011 | 10.63 | 10.68 | 10.61 | 10.68 | 246,950 | -0.06(-0.60%) |
Jul 07, 2011 | 10.78 | 10.78 | 10.71 | 10.74 | 944,152 | +0.01(+0.13%) |
Jul 06, 2011 | 10.62 | 10.73 | 10.62 | 10.73 | 113,477 | +0.09(+0.84%) |
Jul 05, 2011 | 10.72 | 10.72 | 10.61 | 10.64 | 174,772 | -0.03(-0.25%) |