Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.711 | 8.937 | 8.461 | 8.477 | 3,945,856 | -0.47(-5.23%) |
Sep 29, 2011 | 8.897 | 9.066 | 8.630 | 8.945 | 3,578,735 | +0.36(+4.23%) |
Sep 28, 2011 | 9.002 | 9.026 | 8.566 | 8.582 | 5,246,525 | -0.41(-4.58%) |
Sep 27, 2011 | 8.953 | 9.486 | 8.889 | 8.994 | 3,974,379 | +0.32(+3.72%) |
Sep 26, 2011 | 8.582 | 8.671 | 8.130 | 8.671 | 3,377,381 | +0.19(+2.29%) |
Sep 23, 2011 | 8.235 | 8.626 | 8.162 | 8.477 | 3,081,090 | +0.19(+2.24%) |
Sep 22, 2011 | 8.388 | 8.735 | 7.928 | 8.291 | 5,871,687 | -0.56(-6.30%) |
Sep 21, 2011 | 9.648 | 9.688 | 8.840 | 8.848 | 3,219,513 | -0.82(-8.51%) |
Sep 20, 2011 | 10.12 | 10.20 | 9.640 | 9.672 | 2,577,019 | -0.37(-3.70%) |
Sep 19, 2011 | 9.979 | 10.25 | 9.849 | 10.04 | 2,275,758 | -0.26(-2.51%) |
Sep 16, 2011 | 10.42 | 10.58 | 10.22 | 10.30 | 2,745,707 | -0.06(-0.62%) |
Sep 15, 2011 | 10.21 | 10.42 | 10.01 | 10.37 | 5,095,387 | +0.31(+3.05%) |
Sep 14, 2011 | 9.858 | 10.29 | 9.543 | 10.06 | 3,473,948 | +0.35(+3.57%) |
Sep 13, 2011 | 9.422 | 9.833 | 9.236 | 9.712 | 3,430,125 | +0.31(+3.35%) |
Sep 12, 2011 | 9.179 | 9.494 | 8.945 | 9.397 | 3,681,434 | -0.06(-0.68%) |
Sep 09, 2011 | 9.704 | 9.841 | 9.171 | 9.462 | 4,334,910 | -0.43(-4.33%) |
Sep 08, 2011 | 10.14 | 10.39 | 9.817 | 9.890 | 3,265,301 | -0.36(-3.47%) |
Sep 07, 2011 | 9.954 | 10.27 | 9.841 | 10.25 | 4,393,542 | +0.53(+5.49%) |
Sep 06, 2011 | 9.389 | 9.841 | 9.341 | 9.712 | 3,749,264 | -0.13(-1.31%) |
Sep 02, 2011 | 9.801 | 10.04 | 9.696 | 9.841 | 3,139,510 | -0.35(-3.41%) |
Sep 01, 2011 | 10.29 | 10.46 | 10.10 | 10.19 | 4,480,103 | -0.11(-1.02%) |
Aug 31, 2011 | 10.47 | 10.85 | 10.17 | 10.29 | 4,970,660 | +0.00(+0.00%) |
Aug 30, 2011 | 10.20 | 10.38 | 10.04 | 10.29 | 3,061,353 | -0.02(-0.16%) |
Aug 29, 2011 | 9.688 | 10.33 | 9.648 | 10.31 | 4,142,715 | +0.82(+8.68%) |
Aug 26, 2011 | 9.107 | 9.657 | 8.994 | 9.486 | 5,249,301 | +0.35(+3.80%) |
Aug 25, 2011 | 9.446 | 9.518 | 8.961 | 9.139 | 4,475,979 | -0.23(-2.50%) |
Aug 24, 2011 | 9.228 | 9.527 | 9.002 | 9.373 | 4,655,904 | +0.12(+1.31%) |
Aug 23, 2011 | 9.010 | 9.260 | 8.743 | 9.252 | 6,553,386 | +0.35(+3.90%) |
Aug 22, 2011 | 9.494 | 9.583 | 8.808 | 8.905 | 5,231,053 | -0.29(-3.16%) |
Aug 19, 2011 | 9.438 | 9.882 | 9.179 | 9.196 | 5,114,245 | -0.58(-5.95%) |
Aug 18, 2011 | 10.16 | 10.39 | 9.656 | 9.777 | 5,524,376 | -0.94(-8.81%) |
Aug 17, 2011 | 11.20 | 11.29 | 10.55 | 10.72 | 2,741,300 | -0.34(-3.07%) |
Aug 16, 2011 | 11.25 | 11.46 | 10.99 | 11.06 | 3,902,248 | -0.39(-3.38%) |
Aug 15, 2011 | 11.27 | 11.55 | 11.19 | 11.45 | 2,387,658 | +0.39(+3.50%) |
Aug 12, 2011 | 11.10 | 11.47 | 10.87 | 11.06 | 4,900,652 | +0.17(+1.56%) |
Aug 11, 2011 | 9.615 | 11.15 | 9.599 | 10.89 | 7,638,563 | +1.39(+14.61%) |
Aug 10, 2011 | 9.599 | 10.16 | 9.389 | 9.502 | 7,922,702 | -0.43(-4.31%) |
Aug 09, 2011 | 9.930 | 9.987 | 8.873 | 9.930 | 11,464,998 | +0.97(+10.81%) |
Aug 08, 2011 | 10.04 | 10.32 | 8.711 | 8.961 | 10,078,454 | -1.80(-16.73%) |
Aug 05, 2011 | 11.29 | 11.31 | 10.16 | 10.76 | 6,767,883 | -0.16(-1.48%) |
Aug 04, 2011 | 11.86 | 12.26 | 10.88 | 10.92 | 7,739,905 | -1.63(-12.99%) |
Aug 03, 2011 | 12.69 | 12.91 | 11.98 | 12.55 | 5,505,298 | -0.14(-1.08%) |
Aug 02, 2011 | 13.22 | 13.37 | 12.65 | 12.69 | 7,872,464 | -0.67(-5.02%) |
Aug 01, 2011 | 13.74 | 13.91 | 13.20 | 13.36 | 4,687,977 | -0.10(-0.72%) |
Jul 29, 2011 | 12.97 | 13.74 | 12.72 | 13.46 | 3,904,526 | +0.23(+1.77%) |
Jul 28, 2011 | 14.30 | 14.44 | 12.88 | 13.22 | 7,572,013 | -0.74(-5.32%) |
Jul 27, 2011 | 14.13 | 14.25 | 13.76 | 13.97 | 5,001,532 | -0.32(-2.26%) |
Jul 26, 2011 | 14.73 | 14.73 | 14.10 | 14.29 | 4,358,015 | -0.56(-3.75%) |
Jul 25, 2011 | 14.66 | 14.97 | 14.60 | 14.85 | 2,122,422 | -0.07(-0.49%) |
Jul 22, 2011 | 14.92 | 14.97 | 14.86 | 14.92 | 1,604,934 | +0.10(+0.65%) |
Jul 21, 2011 | 14.94 | 15.00 | 14.67 | 14.82 | 1,782,176 | +0.00(+0.00%) |
Jul 20, 2011 | 15.16 | 15.20 | 14.77 | 14.82 | 2,257,030 | -0.33(-2.18%) |
Jul 19, 2011 | 14.78 | 15.29 | 14.78 | 15.15 | 2,903,496 | +0.49(+3.36%) |
Jul 18, 2011 | 14.87 | 14.91 | 14.54 | 14.66 | 1,977,243 | -0.33(-2.21%) |
Jul 15, 2011 | 14.82 | 15.01 | 14.57 | 14.99 | 2,332,715 | +0.30(+2.03%) |
Jul 14, 2011 | 14.93 | 15.19 | 14.54 | 14.69 | 2,192,682 | -0.23(-1.57%) |
Jul 13, 2011 | 14.66 | 15.11 | 14.63 | 14.93 | 2,004,710 | +0.39(+2.67%) |
Jul 12, 2011 | 14.61 | 14.91 | 14.53 | 14.54 | 1,793,294 | -0.19(-1.31%) |
Jul 11, 2011 | 14.83 | 14.91 | 14.60 | 14.73 | 2,334,899 | -0.38(-2.51%) |
Jul 08, 2011 | 15.00 | 15.13 | 14.78 | 15.11 | 2,027,687 | -0.15(-0.95%) |
Jul 07, 2011 | 15.22 | 15.34 | 15.14 | 15.26 | 2,884,657 | +0.22(+1.45%) |
Jul 06, 2011 | 14.92 | 15.11 | 14.70 | 15.04 | 2,671,652 | +0.14(+0.92%) |
Jul 05, 2011 | 14.98 | 15.07 | 14.80 | 14.90 | 2,138,460 | -0.08(-0.54%) |