Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.098 | 8.350 | 8.005 | 8.286 | 1,222,735 | +0.08(+0.95%) |
Sep 29, 2011 | 8.380 | 8.545 | 8.006 | 8.208 | 1,489,393 | -0.05(-0.62%) |
Sep 28, 2011 | 8.537 | 8.555 | 8.249 | 8.259 | 1,084,497 | -0.27(-3.19%) |
Sep 27, 2011 | 8.378 | 8.728 | 8.378 | 8.531 | 1,675,142 | +0.34(+4.09%) |
Sep 26, 2011 | 8.206 | 8.299 | 8.041 | 8.195 | 1,964,759 | +0.03(+0.33%) |
Sep 23, 2011 | 8.137 | 8.316 | 8.124 | 8.168 | 2,062,363 | +0.08(+0.98%) |
Sep 22, 2011 | 8.348 | 8.400 | 7.949 | 8.089 | 2,107,916 | -0.45(-5.30%) |
Sep 21, 2011 | 8.699 | 8.839 | 8.542 | 8.542 | 1,610,095 | -0.18(-2.06%) |
Sep 20, 2011 | 8.890 | 8.974 | 8.714 | 8.722 | 1,531,116 | -0.14(-1.53%) |
Sep 19, 2011 | 8.903 | 8.968 | 8.668 | 8.857 | 3,425,608 | -0.23(-2.50%) |
Sep 16, 2011 | 9.087 | 9.146 | 8.992 | 9.084 | 1,106,110 | -0.01(-0.10%) |
Sep 15, 2011 | 9.122 | 9.214 | 9.035 | 9.094 | 1,042,673 | +0.10(+1.08%) |
Sep 14, 2011 | 8.890 | 9.054 | 8.736 | 8.997 | 1,771,016 | +0.12(+1.33%) |
Sep 13, 2011 | 8.801 | 8.887 | 8.758 | 8.879 | 1,398,872 | +0.07(+0.78%) |
Sep 12, 2011 | 8.618 | 8.825 | 8.529 | 8.811 | 1,522,178 | +0.12(+1.39%) |
Sep 09, 2011 | 8.920 | 8.920 | 8.598 | 8.690 | 1,477,914 | -0.27(-2.96%) |
Sep 08, 2011 | 9.100 | 9.211 | 8.925 | 8.955 | 1,328,127 | -0.22(-2.37%) |
Sep 07, 2011 | 8.960 | 9.248 | 8.949 | 9.173 | 1,963,557 | +0.34(+3.83%) |
Sep 06, 2011 | 8.925 | 8.930 | 8.655 | 8.834 | 1,759,518 | -0.19(-2.11%) |
Sep 02, 2011 | 9.178 | 9.300 | 8.981 | 9.025 | 2,430,048 | -0.22(-2.37%) |
Sep 01, 2011 | 9.440 | 9.494 | 9.222 | 9.245 | 1,676,192 | -0.14(-1.44%) |
Aug 31, 2011 | 9.187 | 9.426 | 9.179 | 9.380 | 3,024,618 | +0.24(+2.68%) |
Aug 30, 2011 | 9.070 | 9.203 | 9.020 | 9.135 | 1,984,302 | +0.01(+0.14%) |
Aug 29, 2011 | 9.065 | 9.205 | 9.035 | 9.122 | 1,129,666 | +0.18(+2.06%) |
Aug 26, 2011 | 8.709 | 9.016 | 8.542 | 8.938 | 3,768,824 | +0.12(+1.33%) |
Aug 25, 2011 | 9.129 | 9.148 | 8.779 | 8.820 | 3,622,823 | -0.27(-2.92%) |
Aug 24, 2011 | 9.167 | 9.167 | 8.908 | 9.086 | 2,034,447 | -0.07(-0.80%) |
Aug 23, 2011 | 8.931 | 9.159 | 8.852 | 9.159 | 2,417,996 | +0.28(+3.10%) |
Aug 22, 2011 | 9.075 | 9.075 | 8.784 | 8.884 | 2,272,203 | +0.08(+0.90%) |
Aug 19, 2011 | 8.612 | 8.903 | 8.547 | 8.804 | 6,233,191 | +0.12(+1.37%) |
Aug 18, 2011 | 8.014 | 8.753 | 7.846 | 8.685 | 12,043,842 | +0.39(+4.76%) |
Aug 17, 2011 | 8.367 | 8.477 | 8.184 | 8.291 | 2,907,482 | +0.00(+0.06%) |
Aug 16, 2011 | 8.551 | 8.591 | 8.257 | 8.286 | 3,245,685 | -0.30(-3.50%) |
Aug 15, 2011 | 8.203 | 8.591 | 8.159 | 8.586 | 4,293,762 | +0.46(+5.63%) |
Aug 12, 2011 | 8.513 | 8.513 | 8.124 | 8.129 | 7,579,471 | -0.16(-1.96%) |
Aug 11, 2011 | 7.812 | 8.489 | 7.367 | 8.291 | 30,133,138 | -0.85(-9.26%) |
Aug 10, 2011 | 9.466 | 9.507 | 9.130 | 9.137 | 6,144,928 | -0.45(-4.74%) |
Aug 09, 2011 | 9.338 | 9.596 | 9.024 | 9.591 | 5,004,366 | +0.68(+7.58%) |
Aug 08, 2011 | 9.199 | 9.335 | 8.895 | 8.916 | 3,432,414 | -0.57(-6.05%) |
Aug 05, 2011 | 9.626 | 9.725 | 9.124 | 9.489 | 2,624,596 | -0.09(-0.96%) |
Aug 04, 2011 | 9.936 | 10.09 | 9.566 | 9.582 | 2,102,733 | -0.49(-4.88%) |
Aug 03, 2011 | 9.936 | 10.12 | 9.739 | 10.07 | 1,943,655 | +0.12(+1.20%) |
Aug 02, 2011 | 10.65 | 10.69 | 9.928 | 9.954 | 2,745,259 | -0.72(-6.79%) |
Aug 01, 2011 | 10.90 | 10.91 | 10.50 | 10.68 | 1,592,464 | -0.06(-0.58%) |
Jul 29, 2011 | 10.71 | 10.97 | 10.71 | 10.74 | 1,249,777 | -0.10(-0.97%) |
Jul 28, 2011 | 10.80 | 10.95 | 10.70 | 10.85 | 1,046,951 | +0.03(+0.28%) |
Jul 27, 2011 | 10.97 | 11.01 | 10.77 | 10.82 | 1,704,831 | -0.22(-1.97%) |
Jul 26, 2011 | 10.96 | 11.04 | 10.82 | 11.03 | 1,638,722 | +0.09(+0.78%) |
Jul 25, 2011 | 10.92 | 11.00 | 10.80 | 10.95 | 1,174,754 | -0.10(-0.89%) |
Jul 22, 2011 | 11.00 | 11.06 | 10.91 | 11.05 | 1,520,945 | +0.11(+1.03%) |
Jul 21, 2011 | 10.92 | 11.13 | 10.79 | 10.93 | 1,703,026 | +0.09(+0.84%) |
Jul 20, 2011 | 11.08 | 11.08 | 10.76 | 10.84 | 1,202,204 | -0.14(-1.23%) |
Jul 19, 2011 | 10.93 | 11.06 | 10.93 | 10.98 | 1,484,481 | +0.13(+1.23%) |
Jul 18, 2011 | 10.89 | 11.01 | 10.78 | 10.84 | 2,050,770 | -0.08(-0.76%) |
Jul 15, 2011 | 10.92 | 11.04 | 10.85 | 10.93 | 2,248,822 | +0.01(+0.09%) |
Jul 14, 2011 | 11.19 | 11.50 | 10.87 | 10.92 | 5,047,290 | -0.09(-0.79%) |
Jul 13, 2011 | 10.46 | 11.08 | 10.42 | 11.00 | 5,035,918 | +0.62(+6.00%) |
Jul 12, 2011 | 10.34 | 10.43 | 10.24 | 10.38 | 1,001,479 | -0.01(-0.11%) |
Jul 11, 2011 | 10.56 | 10.65 | 10.35 | 10.39 | 1,180,811 | -0.34(-3.21%) |
Jul 08, 2011 | 10.66 | 10.75 | 10.57 | 10.74 | 1,416,289 | -0.01(-0.12%) |
Jul 07, 2011 | 10.75 | 10.92 | 10.73 | 10.75 | 1,770,337 | +0.13(+1.18%) |
Jul 06, 2011 | 10.35 | 10.63 | 10.30 | 10.62 | 1,433,021 | +0.28(+2.74%) |
Jul 05, 2011 | 10.30 | 10.50 | 10.23 | 10.34 | 1,816,154 | +0.06(+0.62%) |