Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.885 | 10.05 | 9.867 | 9.876 | 374,831 | -0.15(-1.53%) |
Sep 29, 2011 | 9.911 | 10.06 | 9.779 | 10.03 | 829,729 | +0.32(+3.30%) |
Sep 28, 2011 | 10.03 | 10.08 | 9.678 | 9.709 | 481,229 | -0.32(-3.16%) |
Sep 27, 2011 | 10.16 | 10.26 | 9.946 | 10.03 | 457,653 | +0.07(+0.75%) |
Sep 26, 2011 | 9.735 | 9.959 | 9.634 | 9.951 | 478,453 | +0.28(+2.91%) |
Sep 23, 2011 | 9.586 | 9.731 | 9.529 | 9.669 | 381,254 | +0.05(+0.50%) |
Sep 22, 2011 | 9.630 | 9.770 | 9.502 | 9.621 | 676,266 | -0.23(-2.32%) |
Sep 21, 2011 | 10.45 | 10.45 | 9.850 | 9.850 | 451,608 | -0.58(-5.56%) |
Sep 20, 2011 | 10.47 | 10.64 | 10.40 | 10.43 | 297,494 | -0.00(-0.04%) |
Sep 19, 2011 | 10.49 | 10.53 | 10.29 | 10.43 | 337,792 | -0.25(-2.38%) |
Sep 16, 2011 | 10.67 | 10.83 | 10.58 | 10.69 | 392,757 | +0.02(+0.21%) |
Sep 15, 2011 | 10.57 | 10.67 | 10.43 | 10.67 | 274,507 | +0.19(+1.80%) |
Sep 14, 2011 | 10.50 | 10.57 | 10.28 | 10.48 | 412,663 | +0.06(+0.59%) |
Sep 13, 2011 | 10.34 | 10.56 | 10.25 | 10.42 | 1,010,384 | +0.10(+0.94%) |
Sep 12, 2011 | 9.933 | 10.35 | 9.846 | 10.32 | 1,243,949 | +0.26(+2.62%) |
Sep 09, 2011 | 10.14 | 10.20 | 9.942 | 10.06 | 1,489,677 | -0.20(-1.97%) |
Sep 08, 2011 | 10.33 | 10.37 | 10.19 | 10.26 | 433,224 | -0.16(-1.56%) |
Sep 07, 2011 | 10.07 | 10.43 | 10.07 | 10.42 | 535,357 | +0.49(+4.91%) |
Sep 06, 2011 | 9.845 | 9.977 | 9.814 | 9.933 | 554,109 | -0.20(-2.00%) |
Sep 02, 2011 | 10.35 | 10.36 | 10.12 | 10.14 | 428,747 | -0.43(-4.08%) |
Sep 01, 2011 | 10.71 | 10.80 | 10.56 | 10.57 | 555,820 | -0.16(-1.52%) |
Aug 31, 2011 | 10.61 | 10.82 | 10.57 | 10.73 | 610,655 | +0.18(+1.67%) |
Aug 30, 2011 | 10.57 | 10.60 | 10.34 | 10.55 | 641,259 | -0.11(-1.07%) |
Aug 29, 2011 | 10.29 | 10.69 | 10.29 | 10.67 | 576,047 | +0.51(+5.02%) |
Aug 26, 2011 | 9.973 | 10.21 | 9.762 | 10.16 | 567,098 | +0.18(+1.81%) |
Aug 25, 2011 | 10.28 | 10.33 | 9.845 | 9.977 | 520,711 | -0.23(-2.24%) |
Aug 24, 2011 | 9.916 | 10.24 | 9.911 | 10.21 | 569,596 | +0.25(+2.47%) |
Aug 23, 2011 | 9.775 | 9.959 | 9.652 | 9.959 | 592,908 | +0.19(+1.98%) |
Aug 22, 2011 | 9.850 | 9.889 | 9.744 | 9.766 | 727,499 | +0.14(+1.41%) |
Aug 19, 2011 | 9.705 | 9.920 | 9.599 | 9.630 | 936,931 | -0.25(-2.54%) |
Aug 18, 2011 | 10.09 | 10.14 | 9.797 | 9.880 | 552,444 | -0.53(-5.07%) |
Aug 17, 2011 | 10.34 | 10.50 | 10.29 | 10.41 | 469,064 | +0.09(+0.89%) |
Aug 16, 2011 | 10.32 | 10.43 | 10.25 | 10.32 | 332,851 | -0.13(-1.22%) |
Aug 15, 2011 | 10.28 | 10.46 | 10.25 | 10.44 | 438,648 | +0.24(+2.33%) |
Aug 12, 2011 | 10.42 | 10.52 | 10.16 | 10.21 | 479,903 | -0.14(-1.40%) |
Aug 11, 2011 | 9.806 | 10.49 | 9.744 | 10.35 | 1,179,644 | +0.60(+6.13%) |
Aug 10, 2011 | 10.12 | 10.20 | 9.753 | 9.753 | 912,402 | -0.56(-5.43%) |
Aug 09, 2011 | 10.35 | 10.36 | 9.482 | 10.31 | 924,565 | +0.72(+7.48%) |
Aug 08, 2011 | 10.35 | 10.47 | 9.582 | 9.595 | 1,303,503 | -0.99(-9.38%) |
Aug 05, 2011 | 10.82 | 10.87 | 10.37 | 10.59 | 1,336,963 | -0.12(-1.10%) |
Aug 04, 2011 | 10.92 | 11.00 | 10.70 | 10.71 | 1,128,646 | -0.33(-3.01%) |
Aug 03, 2011 | 11.17 | 11.17 | 10.92 | 11.04 | 855,674 | -0.11(-1.02%) |
Aug 02, 2011 | 11.26 | 11.40 | 11.12 | 11.15 | 606,244 | -0.21(-1.89%) |
Aug 01, 2011 | 12.15 | 12.31 | 11.30 | 11.37 | 1,460,595 | -0.68(-5.66%) |
Jul 29, 2011 | 11.94 | 12.09 | 11.90 | 12.05 | 385,625 | +0.02(+0.15%) |
Jul 28, 2011 | 12.00 | 12.10 | 11.97 | 12.03 | 341,314 | +0.00(+0.04%) |
Jul 27, 2011 | 12.19 | 12.22 | 12.01 | 12.03 | 259,174 | -0.18(-1.43%) |
Jul 26, 2011 | 12.21 | 12.26 | 12.13 | 12.20 | 366,651 | +0.01(+0.11%) |
Jul 25, 2011 | 12.13 | 12.27 | 12.06 | 12.19 | 344,740 | -0.07(-0.57%) |
Jul 22, 2011 | 12.28 | 12.28 | 12.24 | 12.26 | 212,558 | -0.11(-0.88%) |
Jul 21, 2011 | 12.24 | 12.48 | 12.19 | 12.37 | 229,438 | +0.20(+1.65%) |
Jul 20, 2011 | 12.12 | 12.22 | 12.09 | 12.17 | 240,470 | +0.05(+0.40%) |
Jul 19, 2011 | 12.12 | 12.16 | 12.05 | 12.12 | 432,695 | +0.07(+0.62%) |
Jul 18, 2011 | 12.16 | 12.16 | 11.92 | 12.05 | 477,238 | -0.21(-1.75%) |
Jul 15, 2011 | 12.41 | 12.42 | 12.12 | 12.26 | 530,901 | -0.10(-0.81%) |
Jul 14, 2011 | 12.58 | 12.58 | 12.36 | 12.36 | 420,241 | -0.13(-1.02%) |
Jul 13, 2011 | 12.52 | 12.62 | 12.43 | 12.49 | 323,179 | +0.00(+0.00%) |
Jul 12, 2011 | 12.43 | 12.65 | 12.43 | 12.49 | 309,309 | -0.01(-0.07%) |
Jul 11, 2011 | 12.57 | 12.62 | 12.46 | 12.50 | 359,114 | -0.23(-1.82%) |
Jul 08, 2011 | 12.67 | 12.74 | 12.67 | 12.73 | 244,931 | -0.07(-0.58%) |
Jul 07, 2011 | 12.82 | 12.88 | 12.72 | 12.80 | 395,412 | +0.07(+0.55%) |
Jul 06, 2011 | 12.74 | 12.78 | 12.64 | 12.73 | 391,453 | -0.05(-0.41%) |
Jul 05, 2011 | 12.87 | 12.90 | 12.69 | 12.79 | 589,736 | -0.09(-0.68%) |