Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.787 | 8.846 | 8.402 | 8.501 | 555,317 | -0.40(-4.54%) |
Sep 29, 2011 | 9.142 | 9.339 | 8.575 | 8.905 | 514,807 | -0.10(-1.10%) |
Sep 28, 2011 | 9.181 | 9.596 | 8.999 | 9.004 | 547,546 | -0.06(-0.65%) |
Sep 27, 2011 | 9.142 | 9.260 | 8.935 | 9.063 | 544,720 | +0.10(+1.10%) |
Sep 26, 2011 | 8.984 | 9.016 | 8.481 | 8.964 | 662,108 | -0.01(-0.11%) |
Sep 23, 2011 | 8.659 | 9.201 | 8.659 | 8.974 | 369,259 | +0.31(+3.53%) |
Sep 22, 2011 | 8.964 | 9.093 | 8.521 | 8.669 | 797,848 | -0.62(-6.69%) |
Sep 21, 2011 | 9.546 | 9.813 | 9.260 | 9.290 | 356,547 | -0.31(-3.19%) |
Sep 20, 2011 | 9.832 | 9.980 | 9.576 | 9.596 | 253,193 | -0.22(-2.21%) |
Sep 19, 2011 | 10.27 | 10.27 | 9.635 | 9.813 | 397,685 | -0.78(-7.36%) |
Sep 16, 2011 | 10.61 | 10.63 | 10.37 | 10.59 | 966,865 | +0.07(+0.66%) |
Sep 15, 2011 | 10.29 | 10.54 | 10.22 | 10.52 | 316,544 | +0.36(+3.59%) |
Sep 14, 2011 | 9.891 | 10.30 | 9.813 | 10.16 | 323,456 | +0.36(+3.62%) |
Sep 13, 2011 | 9.300 | 9.832 | 9.221 | 9.803 | 364,275 | +0.50(+5.41%) |
Sep 12, 2011 | 8.984 | 9.350 | 8.984 | 9.300 | 331,538 | +0.18(+1.95%) |
Sep 09, 2011 | 9.231 | 9.487 | 8.984 | 9.122 | 393,635 | -0.24(-2.53%) |
Sep 08, 2011 | 9.517 | 9.803 | 9.315 | 9.359 | 353,811 | -0.29(-2.97%) |
Sep 07, 2011 | 9.112 | 9.645 | 9.112 | 9.645 | 328,490 | +0.64(+7.12%) |
Sep 06, 2011 | 8.807 | 9.024 | 8.738 | 9.004 | 470,571 | -0.11(-1.19%) |
Sep 02, 2011 | 9.241 | 9.329 | 9.024 | 9.112 | 444,431 | -0.33(-3.45%) |
Sep 01, 2011 | 9.911 | 10.03 | 9.398 | 9.438 | 434,877 | -0.42(-4.30%) |
Aug 31, 2011 | 10.29 | 10.31 | 9.773 | 9.862 | 423,302 | -0.36(-3.48%) |
Aug 30, 2011 | 10.17 | 10.32 | 9.951 | 10.22 | 365,120 | -0.03(-0.29%) |
Aug 29, 2011 | 9.803 | 10.26 | 9.656 | 10.25 | 321,967 | +0.57(+5.91%) |
Aug 26, 2011 | 9.231 | 9.694 | 9.123 | 9.674 | 532,067 | +0.39(+4.25%) |
Aug 25, 2011 | 9.517 | 9.536 | 9.250 | 9.280 | 409,256 | -0.18(-1.88%) |
Aug 24, 2011 | 9.665 | 9.773 | 9.290 | 9.458 | 303,570 | -0.24(-2.44%) |
Aug 23, 2011 | 8.984 | 9.714 | 8.886 | 9.694 | 478,684 | +0.77(+8.62%) |
Aug 22, 2011 | 9.211 | 9.359 | 8.826 | 8.925 | 327,851 | +0.01(+0.11%) |
Aug 19, 2011 | 8.876 | 9.290 | 8.826 | 8.915 | 586,914 | -0.04(-0.50%) |
Aug 18, 2011 | 9.231 | 9.231 | 8.905 | 8.959 | 421,638 | -0.62(-6.44%) |
Aug 17, 2011 | 9.665 | 9.891 | 9.448 | 9.576 | 396,794 | -0.09(-0.92%) |
Aug 16, 2011 | 9.665 | 9.832 | 9.487 | 9.665 | 812,737 | -0.12(-1.21%) |
Aug 15, 2011 | 9.280 | 9.813 | 9.241 | 9.783 | 786,677 | +0.64(+7.01%) |
Aug 12, 2011 | 9.349 | 9.586 | 9.004 | 9.142 | 588,243 | -0.14(-1.49%) |
Aug 11, 2011 | 8.895 | 9.388 | 8.807 | 9.280 | 844,079 | +0.39(+4.44%) |
Aug 10, 2011 | 8.876 | 9.260 | 8.609 | 8.886 | 1,087,560 | -0.26(-2.80%) |
Aug 09, 2011 | 8.777 | 9.162 | 8.314 | 9.142 | 1,647,639 | +0.61(+7.17%) |
Aug 08, 2011 | 8.964 | 9.339 | 8.521 | 8.530 | 1,706,103 | -0.82(-8.76%) |
Aug 05, 2011 | 9.408 | 9.566 | 8.797 | 9.349 | 1,597,424 | +0.09(+0.96%) |
Aug 04, 2011 | 9.842 | 9.921 | 9.260 | 9.260 | 1,379,969 | -0.69(-6.94%) |
Aug 03, 2011 | 9.822 | 10.04 | 9.635 | 9.951 | 1,030,257 | +0.16(+1.61%) |
Aug 02, 2011 | 10.21 | 10.43 | 9.793 | 9.793 | 733,816 | -0.51(-4.98%) |
Aug 01, 2011 | 10.65 | 10.74 | 10.13 | 10.31 | 1,017,804 | -0.16(-1.51%) |
Jul 29, 2011 | 10.61 | 10.86 | 10.42 | 10.46 | 719,017 | -0.27(-2.48%) |
Jul 28, 2011 | 10.84 | 10.95 | 10.66 | 10.73 | 636,570 | -0.06(-0.55%) |
Jul 27, 2011 | 11.06 | 11.13 | 10.62 | 10.79 | 1,665,450 | -0.45(-4.03%) |
Jul 26, 2011 | 11.39 | 11.48 | 10.88 | 11.24 | 2,497,994 | -0.70(-5.86%) |
Jul 25, 2011 | 12.21 | 12.23 | 11.87 | 11.94 | 879,477 | -0.33(-2.65%) |
Jul 22, 2011 | 12.45 | 12.51 | 11.89 | 12.27 | 1,037,794 | -0.24(-1.89%) |
Jul 21, 2011 | 12.17 | 12.55 | 12.00 | 12.50 | 603,830 | +0.35(+2.92%) |
Jul 20, 2011 | 12.36 | 12.39 | 12.08 | 12.15 | 458,491 | -0.24(-1.91%) |
Jul 19, 2011 | 12.10 | 12.42 | 12.05 | 12.39 | 570,874 | +0.40(+3.38%) |
Jul 18, 2011 | 12.39 | 12.44 | 11.67 | 11.98 | 699,931 | -0.42(-3.42%) |
Jul 15, 2011 | 12.55 | 12.77 | 12.14 | 12.41 | 839,551 | -0.15(-1.18%) |
Jul 14, 2011 | 12.83 | 12.98 | 12.41 | 12.55 | 565,426 | -0.27(-2.08%) |
Jul 13, 2011 | 12.77 | 12.92 | 12.63 | 12.82 | 636,815 | +0.10(+0.78%) |
Jul 12, 2011 | 12.89 | 13.02 | 12.58 | 12.72 | 418,332 | -0.30(-2.27%) |
Jul 11, 2011 | 13.22 | 13.22 | 12.82 | 13.02 | 534,960 | -0.30(-2.22%) |
Jul 08, 2011 | 12.92 | 13.46 | 12.90 | 13.31 | 567,631 | +0.28(+2.12%) |
Jul 07, 2011 | 13.11 | 13.46 | 12.85 | 13.04 | 1,387,584 | +0.05(+0.42%) |
Jul 06, 2011 | 13.06 | 13.06 | 12.77 | 12.98 | 1,337,000 | -0.10(-0.79%) |
Jul 05, 2011 | 13.64 | 13.83 | 12.93 | 13.09 | 2,341,387 | -1.73(-11.65%) |