Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.939 | 10.09 | 9.846 | 9.866 | 205,089 | -0.19(-1.86%) |
Sep 29, 2011 | 10.14 | 10.17 | 9.846 | 10.05 | 243,939 | +0.04(+0.45%) |
Sep 28, 2011 | 10.34 | 10.34 | 9.984 | 10.01 | 306,517 | -0.37(-3.57%) |
Sep 27, 2011 | 10.44 | 10.53 | 10.30 | 10.38 | 483,930 | +0.18(+1.80%) |
Sep 26, 2011 | 10.24 | 10.38 | 10.00 | 10.20 | 276,381 | -0.01(-0.08%) |
Sep 23, 2011 | 10.13 | 10.25 | 9.996 | 10.20 | 811,151 | +0.04(+0.44%) |
Sep 22, 2011 | 10.11 | 10.27 | 9.984 | 10.16 | 574,090 | -0.29(-2.81%) |
Sep 21, 2011 | 10.42 | 10.51 | 10.38 | 10.45 | 577,557 | -0.02(-0.19%) |
Sep 20, 2011 | 10.51 | 10.59 | 10.43 | 10.47 | 552,731 | -0.02(-0.16%) |
Sep 19, 2011 | 10.58 | 10.62 | 10.40 | 10.49 | 661,094 | -0.18(-1.64%) |
Sep 16, 2011 | 10.36 | 10.72 | 10.03 | 10.66 | 1,870,811 | +0.35(+3.44%) |
Sep 15, 2011 | 10.29 | 10.39 | 10.19 | 10.31 | 289,073 | +0.12(+1.16%) |
Sep 14, 2011 | 10.26 | 10.36 | 10.02 | 10.19 | 379,589 | +0.00(+0.00%) |
Sep 13, 2011 | 10.39 | 10.39 | 10.11 | 10.19 | 433,203 | -0.14(-1.38%) |
Sep 12, 2011 | 10.15 | 10.37 | 9.988 | 10.33 | 454,810 | +0.07(+0.72%) |
Sep 09, 2011 | 10.26 | 10.36 | 10.09 | 10.26 | 421,717 | -0.03(-0.32%) |
Sep 08, 2011 | 10.19 | 10.33 | 10.16 | 10.29 | 421,948 | +0.07(+0.72%) |
Sep 07, 2011 | 10.18 | 10.27 | 10.08 | 10.22 | 508,559 | +0.16(+1.58%) |
Sep 06, 2011 | 9.744 | 10.14 | 9.731 | 10.06 | 527,749 | +0.13(+1.27%) |
Sep 02, 2011 | 9.923 | 10.06 | 9.882 | 9.935 | 356,991 | -0.13(-1.30%) |
Sep 01, 2011 | 10.09 | 10.16 | 9.964 | 10.07 | 470,041 | -0.02(-0.20%) |
Aug 31, 2011 | 9.862 | 10.11 | 9.835 | 10.09 | 528,900 | +0.35(+3.60%) |
Aug 30, 2011 | 9.487 | 9.801 | 9.414 | 9.736 | 345,875 | +0.21(+2.18%) |
Aug 29, 2011 | 9.173 | 9.532 | 9.173 | 9.528 | 442,371 | +0.45(+4.94%) |
Aug 26, 2011 | 8.965 | 9.263 | 8.872 | 9.080 | 491,456 | +0.09(+0.95%) |
Aug 25, 2011 | 9.218 | 9.308 | 8.974 | 8.994 | 377,915 | -0.20(-2.17%) |
Aug 24, 2011 | 9.263 | 9.491 | 9.165 | 9.194 | 353,374 | -0.07(-0.75%) |
Aug 23, 2011 | 9.149 | 9.361 | 9.149 | 9.263 | 789,174 | +0.13(+1.43%) |
Aug 22, 2011 | 9.556 | 9.736 | 9.128 | 9.133 | 654,702 | -0.32(-3.36%) |
Aug 19, 2011 | 9.662 | 9.850 | 9.422 | 9.450 | 553,063 | -0.28(-2.89%) |
Aug 18, 2011 | 9.752 | 9.874 | 9.467 | 9.732 | 591,709 | -0.27(-2.69%) |
Aug 17, 2011 | 10.03 | 10.16 | 9.919 | 10.00 | 422,946 | +0.04(+0.41%) |
Aug 16, 2011 | 9.984 | 10.03 | 9.683 | 9.960 | 527,619 | -0.13(-1.25%) |
Aug 15, 2011 | 9.821 | 10.18 | 9.817 | 10.09 | 565,695 | +0.31(+3.17%) |
Aug 12, 2011 | 10.00 | 10.15 | 9.740 | 9.776 | 774,213 | -0.07(-0.66%) |
Aug 11, 2011 | 9.707 | 10.16 | 9.679 | 9.842 | 602,125 | +0.17(+1.73%) |
Aug 10, 2011 | 9.406 | 10.08 | 9.271 | 9.675 | 980,316 | +0.15(+1.54%) |
Aug 09, 2011 | 8.815 | 9.544 | 8.619 | 9.528 | 1,587,254 | +0.99(+11.65%) |
Aug 08, 2011 | 8.815 | 9.116 | 8.497 | 8.533 | 1,370,388 | -0.64(-7.02%) |
Aug 05, 2011 | 9.699 | 9.838 | 8.713 | 9.177 | 1,856,964 | -0.54(-5.58%) |
Aug 04, 2011 | 10.16 | 10.17 | 9.564 | 9.719 | 3,511,594 | -0.45(-4.41%) |
Aug 03, 2011 | 10.23 | 10.27 | 10.13 | 10.17 | 1,745,647 | -0.06(-0.62%) |
Aug 02, 2011 | 10.32 | 10.42 | 10.22 | 10.23 | 849,127 | -0.09(-0.85%) |
Aug 01, 2011 | 10.42 | 10.46 | 10.27 | 10.32 | 808,141 | -0.06(-0.54%) |
Jul 29, 2011 | 10.21 | 10.42 | 10.18 | 10.38 | 769,385 | +0.06(+0.54%) |
Jul 28, 2011 | 10.13 | 10.34 | 10.08 | 10.32 | 1,178,737 | +0.17(+1.66%) |
Jul 27, 2011 | 10.23 | 10.29 | 10.14 | 10.15 | 912,444 | -0.08(-0.78%) |
Jul 26, 2011 | 10.35 | 10.36 | 10.23 | 10.23 | 889,233 | -0.11(-1.05%) |
Jul 25, 2011 | 10.36 | 10.40 | 10.33 | 10.34 | 742,860 | -0.06(-0.62%) |
Jul 22, 2011 | 10.43 | 10.43 | 10.36 | 10.40 | 994,703 | -0.00(-0.04%) |
Jul 21, 2011 | 10.37 | 10.43 | 10.36 | 10.41 | 784,449 | +0.02(+0.23%) |
Jul 20, 2011 | 10.41 | 10.44 | 10.36 | 10.38 | 691,562 | -0.03(-0.27%) |
Jul 19, 2011 | 10.47 | 10.48 | 10.36 | 10.41 | 1,058,727 | -0.02(-0.15%) |
Jul 18, 2011 | 10.42 | 10.46 | 10.36 | 10.43 | 1,330,533 | -0.02(-0.15%) |
Jul 15, 2011 | 10.48 | 10.50 | 10.40 | 10.44 | 12,573,516 | -0.52(-4.75%) |
Jul 14, 2011 | 11.00 | 11.21 | 10.90 | 10.96 | 1,162,314 | +0.14(+1.30%) |
Jul 13, 2011 | 11.00 | 11.26 | 10.74 | 10.82 | 841,455 | -0.06(-0.55%) |
Jul 12, 2011 | 10.97 | 11.00 | 10.76 | 10.88 | 442,091 | -0.13(-1.17%) |
Jul 11, 2011 | 11.02 | 11.04 | 10.92 | 11.01 | 217,063 | -0.08(-0.72%) |
Jul 08, 2011 | 11.10 | 11.14 | 11.00 | 11.09 | 237,313 | -0.09(-0.79%) |
Jul 07, 2011 | 11.20 | 11.27 | 11.12 | 11.18 | 264,617 | +0.10(+0.90%) |
Jul 06, 2011 | 11.04 | 11.08 | 10.92 | 11.08 | 240,059 | -0.00(-0.04%) |
Jul 05, 2011 | 11.09 | 11.14 | 11.03 | 11.08 | 240,129 | +0.06(+0.51%) |