Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.703 | 9.864 | 9.650 | 9.820 | 604,437 | +0.02(+0.20%) |
Sep 29, 2011 | 10.02 | 10.06 | 9.708 | 9.800 | 423,413 | -0.08(-0.79%) |
Sep 28, 2011 | 10.13 | 10.13 | 9.873 | 9.878 | 317,004 | -0.24(-2.40%) |
Sep 27, 2011 | 10.05 | 10.23 | 10.00 | 10.12 | 461,091 | +0.27(+2.71%) |
Sep 26, 2011 | 9.980 | 9.990 | 9.679 | 9.854 | 626,265 | -0.10(-0.98%) |
Sep 23, 2011 | 9.810 | 10.02 | 9.737 | 9.951 | 591,813 | +0.07(+0.69%) |
Sep 22, 2011 | 9.898 | 9.966 | 9.727 | 9.883 | 1,080,660 | -0.37(-3.65%) |
Sep 21, 2011 | 10.48 | 10.49 | 10.22 | 10.26 | 824,165 | -0.27(-2.54%) |
Sep 20, 2011 | 10.44 | 10.56 | 10.36 | 10.52 | 362,364 | +0.05(+0.51%) |
Sep 19, 2011 | 10.45 | 10.52 | 10.31 | 10.47 | 380,262 | -0.12(-1.15%) |
Sep 16, 2011 | 10.79 | 10.85 | 10.53 | 10.59 | 543,287 | -0.17(-1.58%) |
Sep 15, 2011 | 10.70 | 10.86 | 10.69 | 10.76 | 271,688 | +0.14(+1.33%) |
Sep 14, 2011 | 10.50 | 10.69 | 10.40 | 10.62 | 372,884 | +0.10(+0.97%) |
Sep 13, 2011 | 10.41 | 10.56 | 10.35 | 10.52 | 259,521 | +0.19(+1.85%) |
Sep 12, 2011 | 10.29 | 10.45 | 10.22 | 10.33 | 313,302 | -0.06(-0.56%) |
Sep 09, 2011 | 10.39 | 10.50 | 10.29 | 10.39 | 511,085 | -0.15(-1.42%) |
Sep 08, 2011 | 10.46 | 10.58 | 10.46 | 10.54 | 283,392 | +0.01(+0.14%) |
Sep 07, 2011 | 10.47 | 10.55 | 10.40 | 10.52 | 254,230 | +0.12(+1.16%) |
Sep 06, 2011 | 10.19 | 10.49 | 9.991 | 10.40 | 458,591 | -0.08(-0.78%) |
Sep 02, 2011 | 10.44 | 10.52 | 10.32 | 10.48 | 474,234 | -0.18(-1.67%) |
Sep 01, 2011 | 10.84 | 10.99 | 10.64 | 10.66 | 600,794 | -0.35(-3.20%) |
Aug 31, 2011 | 10.98 | 11.07 | 10.84 | 11.01 | 405,738 | +0.07(+0.66%) |
Aug 30, 2011 | 10.70 | 10.97 | 10.59 | 10.94 | 338,447 | +0.18(+1.70%) |
Aug 29, 2011 | 10.68 | 10.79 | 10.59 | 10.76 | 264,409 | +0.16(+1.55%) |
Aug 26, 2011 | 10.52 | 10.67 | 10.27 | 10.59 | 300,029 | +0.05(+0.46%) |
Aug 25, 2011 | 10.66 | 10.71 | 10.45 | 10.55 | 430,676 | -0.05(-0.46%) |
Aug 24, 2011 | 10.65 | 10.74 | 10.51 | 10.59 | 430,230 | -0.10(-0.95%) |
Aug 23, 2011 | 10.52 | 10.70 | 10.48 | 10.70 | 517,997 | +0.21(+2.03%) |
Aug 22, 2011 | 10.54 | 10.57 | 10.40 | 10.48 | 391,637 | +0.16(+1.54%) |
Aug 19, 2011 | 10.34 | 10.57 | 10.31 | 10.32 | 375,470 | -0.14(-1.34%) |
Aug 18, 2011 | 10.33 | 10.68 | 10.23 | 10.46 | 449,808 | -0.17(-1.63%) |
Aug 17, 2011 | 10.68 | 10.83 | 10.62 | 10.64 | 272,377 | -0.04(-0.41%) |
Aug 16, 2011 | 10.53 | 10.75 | 10.49 | 10.68 | 296,434 | +0.01(+0.14%) |
Aug 15, 2011 | 10.45 | 10.69 | 10.43 | 10.67 | 252,881 | +0.30(+2.89%) |
Aug 12, 2011 | 10.43 | 10.46 | 10.26 | 10.37 | 386,585 | +0.00(+0.05%) |
Aug 11, 2011 | 9.918 | 10.46 | 9.904 | 10.36 | 557,574 | +0.58(+5.94%) |
Aug 10, 2011 | 9.786 | 9.896 | 9.594 | 9.781 | 665,970 | -0.13(-1.35%) |
Aug 09, 2011 | 9.757 | 9.920 | 9.393 | 9.915 | 886,444 | +0.31(+3.24%) |
Aug 08, 2011 | 9.757 | 9.982 | 9.575 | 9.604 | 856,051 | -0.57(-5.60%) |
Aug 05, 2011 | 10.46 | 10.49 | 9.886 | 10.17 | 1,011,094 | -0.20(-1.89%) |
Aug 04, 2011 | 10.69 | 10.77 | 10.35 | 10.37 | 600,279 | -0.47(-4.37%) |
Aug 03, 2011 | 10.67 | 10.86 | 10.64 | 10.84 | 408,106 | +0.15(+1.43%) |
Aug 02, 2011 | 10.72 | 10.75 | 10.66 | 10.69 | 400,342 | -0.08(-0.76%) |
Aug 01, 2011 | 10.98 | 10.98 | 10.55 | 10.77 | 323,574 | -0.02(-0.22%) |
Jul 29, 2011 | 10.63 | 10.85 | 10.58 | 10.80 | 855,345 | +0.06(+0.53%) |
Jul 28, 2011 | 10.60 | 10.77 | 10.60 | 10.74 | 268,631 | +0.14(+1.31%) |
Jul 27, 2011 | 10.92 | 10.92 | 10.58 | 10.60 | 323,572 | -0.37(-3.36%) |
Jul 26, 2011 | 10.95 | 10.99 | 10.80 | 10.97 | 230,885 | +0.02(+0.22%) |
Jul 25, 2011 | 10.93 | 11.00 | 10.90 | 10.94 | 189,049 | -0.05(-0.44%) |
Jul 22, 2011 | 10.99 | 11.02 | 10.94 | 10.99 | 161,721 | -0.04(-0.39%) |
Jul 21, 2011 | 10.93 | 11.12 | 10.91 | 11.04 | 216,328 | +0.15(+1.36%) |
Jul 20, 2011 | 10.90 | 10.93 | 10.82 | 10.89 | 198,413 | -0.00(-0.04%) |
Jul 19, 2011 | 10.71 | 10.96 | 10.71 | 10.89 | 248,429 | +0.24(+2.25%) |
Jul 18, 2011 | 10.83 | 10.88 | 10.57 | 10.65 | 243,253 | -0.31(-2.84%) |
Jul 15, 2011 | 10.85 | 10.98 | 10.82 | 10.96 | 288,377 | +0.16(+1.46%) |
Jul 14, 2011 | 10.83 | 10.98 | 10.74 | 10.81 | 324,729 | +0.01(+0.09%) |
Jul 13, 2011 | 10.91 | 10.97 | 10.78 | 10.80 | 436,339 | -0.05(-0.42%) |
Jul 12, 2011 | 10.59 | 10.85 | 10.53 | 10.84 | 474,520 | +0.19(+1.79%) |
Jul 11, 2011 | 10.69 | 10.69 | 10.54 | 10.65 | 304,802 | -0.16(-1.45%) |
Jul 08, 2011 | 10.73 | 10.84 | 10.72 | 10.81 | 310,999 | +0.00(+0.04%) |
Jul 07, 2011 | 10.86 | 10.93 | 10.76 | 10.80 | 359,184 | +0.09(+0.80%) |
Jul 06, 2011 | 10.75 | 10.85 | 10.70 | 10.72 | 493,966 | -0.14(-1.27%) |
Jul 05, 2011 | 10.78 | 10.99 | 10.78 | 10.86 | 579,514 | -0.07(-0.65%) |