Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.558 | 9.682 | 9.366 | 9.463 | 1,947,261 | -0.30(-3.09%) |
Sep 29, 2011 | 9.832 | 10.00 | 9.450 | 9.766 | 965,645 | +0.16(+1.70%) |
Sep 28, 2011 | 9.996 | 10.10 | 9.577 | 9.602 | 1,063,724 | -0.38(-3.78%) |
Sep 27, 2011 | 10.08 | 10.28 | 9.912 | 9.979 | 599,408 | +0.18(+1.84%) |
Sep 26, 2011 | 9.552 | 9.807 | 9.294 | 9.799 | 818,687 | +0.34(+3.57%) |
Sep 23, 2011 | 9.161 | 9.569 | 9.117 | 9.461 | 1,346,092 | +0.26(+2.83%) |
Sep 22, 2011 | 9.425 | 9.430 | 9.103 | 9.200 | 1,390,537 | -0.35(-3.71%) |
Sep 21, 2011 | 10.02 | 10.10 | 9.549 | 9.555 | 1,116,914 | -0.47(-4.67%) |
Sep 20, 2011 | 10.49 | 10.51 | 10.01 | 10.02 | 1,667,977 | -0.43(-4.14%) |
Sep 19, 2011 | 10.25 | 10.54 | 10.11 | 10.46 | 1,252,732 | -0.02(-0.24%) |
Sep 16, 2011 | 10.59 | 10.68 | 10.40 | 10.48 | 945,316 | -0.05(-0.50%) |
Sep 15, 2011 | 10.52 | 10.59 | 10.32 | 10.53 | 1,060,513 | +0.13(+1.28%) |
Sep 14, 2011 | 10.23 | 10.57 | 9.982 | 10.40 | 1,535,821 | +0.26(+2.57%) |
Sep 13, 2011 | 9.899 | 10.25 | 9.824 | 10.14 | 4,450,514 | +0.31(+3.13%) |
Sep 12, 2011 | 9.735 | 9.871 | 9.591 | 9.832 | 1,521,983 | -0.04(-0.42%) |
Sep 09, 2011 | 10.21 | 10.33 | 9.785 | 9.874 | 2,656,863 | -0.46(-4.48%) |
Sep 08, 2011 | 10.48 | 10.63 | 10.32 | 10.34 | 1,086,242 | -0.26(-2.43%) |
Sep 07, 2011 | 10.34 | 10.61 | 10.29 | 10.59 | 770,053 | +0.45(+4.45%) |
Sep 06, 2011 | 9.885 | 10.16 | 9.813 | 10.14 | 1,281,116 | -0.14(-1.35%) |
Sep 02, 2011 | 10.38 | 10.54 | 10.21 | 10.28 | 1,411,147 | -0.41(-3.81%) |
Sep 01, 2011 | 10.92 | 11.03 | 10.64 | 10.69 | 1,264,972 | -0.26(-2.33%) |
Aug 31, 2011 | 11.08 | 11.31 | 10.85 | 10.94 | 1,021,548 | -0.04(-0.40%) |
Aug 30, 2011 | 10.78 | 11.07 | 10.67 | 10.99 | 1,135,536 | +0.15(+1.38%) |
Aug 29, 2011 | 10.49 | 10.86 | 10.47 | 10.84 | 1,074,615 | +0.55(+5.31%) |
Aug 26, 2011 | 9.863 | 10.29 | 9.685 | 10.29 | 1,457,775 | +0.33(+3.31%) |
Aug 25, 2011 | 10.26 | 10.33 | 9.838 | 9.962 | 2,322,665 | -0.45(-4.31%) |
Aug 24, 2011 | 10.15 | 10.46 | 10.10 | 10.41 | 1,671,325 | +0.21(+2.06%) |
Aug 23, 2011 | 9.757 | 10.20 | 9.635 | 10.20 | 1,315,128 | +0.54(+5.54%) |
Aug 22, 2011 | 9.738 | 9.804 | 9.539 | 9.666 | 2,617,728 | +0.18(+1.90%) |
Aug 19, 2011 | 9.702 | 9.993 | 9.436 | 9.486 | 2,232,490 | -0.37(-3.77%) |
Aug 18, 2011 | 10.17 | 10.18 | 9.771 | 9.857 | 1,942,430 | -0.63(-6.03%) |
Aug 17, 2011 | 10.76 | 10.89 | 10.41 | 10.49 | 1,694,958 | -0.19(-1.82%) |
Aug 16, 2011 | 10.91 | 10.95 | 10.65 | 10.68 | 1,876,931 | -0.34(-3.09%) |
Aug 15, 2011 | 10.88 | 11.04 | 10.83 | 11.02 | 797,074 | +0.24(+2.26%) |
Aug 12, 2011 | 10.68 | 10.87 | 10.50 | 10.78 | 1,931,705 | +0.17(+1.59%) |
Aug 11, 2011 | 10.16 | 10.77 | 10.01 | 10.61 | 2,396,876 | +0.64(+6.45%) |
Aug 10, 2011 | 10.09 | 10.33 | 9.960 | 9.968 | 2,356,514 | -0.42(-4.08%) |
Aug 09, 2011 | 10.27 | 10.41 | 9.682 | 10.39 | 3,617,587 | +0.71(+7.33%) |
Aug 08, 2011 | 10.27 | 10.53 | 9.677 | 9.682 | 2,983,063 | -1.07(-9.95%) |
Aug 05, 2011 | 10.89 | 11.00 | 10.43 | 10.75 | 2,078,219 | +0.00(+0.03%) |
Aug 04, 2011 | 11.30 | 11.33 | 10.73 | 10.75 | 3,053,912 | -0.76(-6.60%) |
Aug 03, 2011 | 11.44 | 11.53 | 11.09 | 11.51 | 2,229,557 | +0.05(+0.41%) |
Aug 02, 2011 | 11.89 | 12.03 | 11.45 | 11.46 | 2,505,081 | -0.56(-4.64%) |
Aug 01, 2011 | 12.32 | 12.38 | 11.86 | 12.02 | 2,581,804 | -0.16(-1.30%) |
Jul 29, 2011 | 12.01 | 12.39 | 11.93 | 12.18 | 2,908,934 | -0.06(-0.50%) |
Jul 28, 2011 | 12.60 | 12.60 | 12.06 | 12.24 | 6,141,457 | -0.87(-6.64%) |
Jul 27, 2011 | 13.60 | 13.60 | 13.10 | 13.11 | 1,496,989 | -0.60(-4.35%) |
Jul 26, 2011 | 13.98 | 14.02 | 13.68 | 13.70 | 1,058,168 | -0.29(-2.10%) |
Jul 25, 2011 | 13.83 | 14.06 | 13.82 | 14.00 | 1,678,998 | -0.01(-0.04%) |
Jul 22, 2011 | 14.06 | 14.08 | 13.98 | 14.00 | 701,477 | -0.01(-0.06%) |
Jul 21, 2011 | 13.99 | 14.13 | 13.95 | 14.01 | 816,515 | +0.09(+0.64%) |
Jul 20, 2011 | 13.98 | 14.09 | 13.85 | 13.92 | 621,558 | -0.03(-0.20%) |
Jul 19, 2011 | 13.76 | 14.00 | 13.76 | 13.95 | 918,981 | +0.27(+1.99%) |
Jul 18, 2011 | 13.82 | 13.82 | 13.59 | 13.68 | 1,088,425 | -0.16(-1.16%) |
Jul 15, 2011 | 13.92 | 13.92 | 13.76 | 13.84 | 984,357 | -0.00(-0.02%) |
Jul 14, 2011 | 14.19 | 14.24 | 13.79 | 13.84 | 1,246,299 | -0.30(-2.16%) |
Jul 13, 2011 | 14.23 | 14.39 | 14.13 | 14.15 | 1,082,949 | -0.01(-0.10%) |
Jul 12, 2011 | 14.28 | 14.38 | 14.15 | 14.16 | 1,461,136 | -0.21(-1.46%) |
Jul 11, 2011 | 14.61 | 14.66 | 14.32 | 14.37 | 1,487,054 | -0.43(-2.91%) |
Jul 08, 2011 | 14.66 | 14.80 | 14.58 | 14.80 | 883,937 | -0.06(-0.41%) |
Jul 07, 2011 | 14.89 | 15.02 | 14.84 | 14.86 | 1,541,118 | +0.05(+0.32%) |
Jul 06, 2011 | 14.66 | 14.85 | 14.59 | 14.82 | 1,727,767 | +0.18(+1.25%) |
Jul 05, 2011 | 14.26 | 14.67 | 14.26 | 14.63 | 1,917,509 | +0.41(+2.87%) |