Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.692 | 8.791 | 8.633 | 8.638 | 12,601,975 | -0.27(-2.99%) |
Sep 29, 2011 | 8.914 | 8.949 | 8.746 | 8.904 | 11,870,766 | +0.32(+3.68%) |
Sep 28, 2011 | 8.751 | 8.859 | 8.584 | 8.588 | 8,841,414 | -0.11(-1.30%) |
Sep 27, 2011 | 8.728 | 8.846 | 8.647 | 8.701 | 11,917,396 | +0.17(+1.96%) |
Sep 26, 2011 | 8.389 | 8.534 | 8.191 | 8.534 | 10,968,357 | +0.25(+3.00%) |
Sep 23, 2011 | 7.969 | 8.299 | 7.951 | 8.286 | 20,350,194 | +0.24(+3.03%) |
Sep 22, 2011 | 8.024 | 8.145 | 7.943 | 8.042 | 28,513,418 | -0.34(-4.09%) |
Sep 21, 2011 | 8.566 | 8.656 | 8.385 | 8.385 | 13,695,300 | -0.24(-2.83%) |
Sep 20, 2011 | 8.588 | 8.751 | 8.476 | 8.629 | 20,405,084 | +0.02(+0.26%) |
Sep 19, 2011 | 8.462 | 8.665 | 8.394 | 8.606 | 13,273,747 | -0.22(-2.51%) |
Sep 16, 2011 | 8.837 | 8.859 | 8.679 | 8.828 | 12,479,972 | -0.03(-0.36%) |
Sep 15, 2011 | 8.814 | 8.880 | 8.719 | 8.859 | 18,859,424 | +0.38(+4.53%) |
Sep 14, 2011 | 8.308 | 8.520 | 8.136 | 8.475 | 14,041,364 | +0.28(+3.36%) |
Sep 13, 2011 | 7.978 | 8.254 | 7.965 | 8.200 | 26,456,804 | +0.16(+1.97%) |
Sep 12, 2011 | 7.861 | 8.051 | 7.820 | 8.042 | 37,101,056 | -0.10(-1.22%) |
Sep 09, 2011 | 8.322 | 8.367 | 8.087 | 8.141 | 34,522,000 | -0.48(-5.61%) |
Sep 08, 2011 | 8.638 | 8.760 | 8.597 | 8.624 | 7,745,512 | -0.10(-1.19%) |
Sep 07, 2011 | 8.548 | 8.742 | 8.516 | 8.728 | 10,510,032 | +0.19(+2.28%) |
Sep 06, 2011 | 8.412 | 8.552 | 8.349 | 8.534 | 19,351,556 | -0.48(-5.31%) |
Sep 02, 2011 | 9.058 | 9.125 | 8.999 | 9.013 | 8,518,585 | -0.34(-3.62%) |
Sep 01, 2011 | 9.320 | 9.483 | 9.275 | 9.352 | 7,233,193 | -0.07(-0.72%) |
Aug 31, 2011 | 9.429 | 9.519 | 9.383 | 9.420 | 7,284,101 | +0.15(+1.66%) |
Aug 30, 2011 | 9.176 | 9.298 | 9.109 | 9.266 | 6,277,607 | -0.04(-0.44%) |
Aug 29, 2011 | 9.289 | 9.325 | 9.252 | 9.307 | 4,391,271 | +0.23(+2.59%) |
Aug 26, 2011 | 8.909 | 9.117 | 8.803 | 9.072 | 6,472,881 | +0.01(+0.10%) |
Aug 25, 2011 | 9.257 | 9.307 | 9.036 | 9.063 | 8,727,776 | -0.27(-2.86%) |
Aug 24, 2011 | 9.203 | 9.347 | 9.180 | 9.329 | 6,193,645 | +0.00(+0.00%) |
Aug 23, 2011 | 9.139 | 9.338 | 9.063 | 9.329 | 9,124,993 | +0.31(+3.46%) |
Aug 22, 2011 | 9.257 | 9.257 | 9.002 | 9.017 | 10,055,724 | +0.20(+2.31%) |
Aug 19, 2011 | 8.923 | 9.049 | 8.810 | 8.814 | 12,129,563 | -0.20(-2.21%) |
Aug 18, 2011 | 9.162 | 9.176 | 8.882 | 9.013 | 14,314,931 | -0.48(-5.09%) |
Aug 17, 2011 | 9.469 | 9.618 | 9.447 | 9.496 | 7,262,732 | +0.13(+1.40%) |
Aug 16, 2011 | 9.320 | 9.510 | 9.275 | 9.365 | 6,716,051 | -0.13(-1.33%) |
Aug 15, 2011 | 9.365 | 9.496 | 9.352 | 9.492 | 7,038,641 | +0.25(+2.69%) |
Aug 12, 2011 | 9.157 | 9.289 | 9.098 | 9.243 | 10,194,638 | +0.34(+3.81%) |
Aug 11, 2011 | 8.426 | 8.990 | 8.417 | 8.904 | 15,482,802 | +0.33(+3.85%) |
Aug 10, 2011 | 9.036 | 9.036 | 8.498 | 8.575 | 23,616,030 | -0.77(-8.22%) |
Aug 09, 2011 | 9.433 | 9.343 | 8.810 | 9.343 | 17,027,572 | +0.33(+3.61%) |
Aug 08, 2011 | 9.433 | 9.518 | 8.972 | 9.017 | 13,748,457 | -0.62(-6.42%) |
Aug 05, 2011 | 9.596 | 9.785 | 9.246 | 9.636 | 20,154,030 | +0.32(+3.44%) |
Aug 04, 2011 | 9.673 | 9.718 | 9.286 | 9.316 | 24,344,362 | -0.59(-5.97%) |
Aug 03, 2011 | 9.993 | 9.993 | 9.722 | 9.907 | 19,861,912 | +0.23(+2.43%) |
Aug 02, 2011 | 9.776 | 9.862 | 9.663 | 9.673 | 29,734,312 | -0.21(-2.15%) |
Aug 01, 2011 | 10.08 | 10.12 | 9.772 | 9.885 | 26,728,842 | -0.20(-1.97%) |
Jul 29, 2011 | 10.07 | 10.20 | 10.06 | 10.08 | 13,282,006 | +0.01(+0.09%) |
Jul 28, 2011 | 10.04 | 10.14 | 10.01 | 10.07 | 8,180,972 | -0.11(-1.11%) |
Jul 27, 2011 | 10.31 | 10.32 | 10.16 | 10.19 | 6,259,477 | -0.29(-2.80%) |
Jul 26, 2011 | 10.39 | 10.50 | 10.38 | 10.48 | 4,871,040 | +0.14(+1.40%) |
Jul 25, 2011 | 10.43 | 10.45 | 10.29 | 10.34 | 11,623,320 | -0.26(-2.43%) |
Jul 22, 2011 | 10.58 | 10.62 | 10.58 | 10.59 | 4,422,631 | +0.01(+0.13%) |
Jul 21, 2011 | 10.52 | 10.63 | 10.46 | 10.58 | 7,409,219 | +0.37(+3.63%) |
Jul 20, 2011 | 10.16 | 10.23 | 10.08 | 10.21 | 5,485,972 | +0.21(+2.12%) |
Jul 19, 2011 | 9.921 | 10.01 | 9.912 | 9.998 | 5,967,964 | +0.12(+1.24%) |
Jul 18, 2011 | 9.889 | 9.930 | 9.758 | 9.876 | 5,453,168 | -0.11(-1.13%) |
Jul 15, 2011 | 10.02 | 10.05 | 9.912 | 9.989 | 5,555,715 | -0.09(-0.94%) |
Jul 14, 2011 | 10.26 | 10.31 | 10.06 | 10.08 | 7,142,582 | -0.08(-0.80%) |
Jul 13, 2011 | 10.07 | 10.27 | 10.03 | 10.16 | 7,820,904 | +0.28(+2.79%) |
Jul 12, 2011 | 9.785 | 9.989 | 9.785 | 9.889 | 11,718,604 | -0.11(-1.13%) |
Jul 11, 2011 | 9.993 | 10.05 | 9.885 | 10.00 | 14,195,668 | -0.44(-4.24%) |
Jul 08, 2011 | 10.54 | 10.59 | 10.37 | 10.45 | 8,443,993 | -0.34(-3.14%) |
Jul 07, 2011 | 10.80 | 10.87 | 10.75 | 10.78 | 3,885,685 | +0.06(+0.59%) |
Jul 06, 2011 | 10.67 | 10.73 | 10.60 | 10.72 | 5,188,098 | -0.16(-1.49%) |
Jul 05, 2011 | 10.94 | 10.95 | 10.85 | 10.88 | 4,580,947 | -0.32(-2.82%) |