Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.350 | 9.750 | 9.020 | 9.550 | 47,635 | +0.11(+1.17%) |
Sep 29, 2011 | 9.260 | 9.440 | 8.960 | 9.440 | 19,367 | +0.47(+5.24%) |
Sep 28, 2011 | 9.510 | 9.640 | 8.960 | 8.970 | 38,952 | -0.74(-7.62%) |
Sep 27, 2011 | 9.450 | 9.800 | 9.450 | 9.710 | 25,366 | +0.55(+6.00%) |
Sep 26, 2011 | 9.000 | 9.170 | 8.810 | 9.160 | 28,819 | +0.29(+3.27%) |
Sep 23, 2011 | 8.690 | 9.320 | 8.690 | 8.870 | 50,360 | +0.24(+2.78%) |
Sep 22, 2011 | 8.540 | 9.350 | 8.410 | 8.630 | 53,221 | -0.20(-2.27%) |
Sep 21, 2011 | 9.360 | 9.670 | 8.700 | 8.830 | 40,821 | -0.50(-5.36%) |
Sep 20, 2011 | 9.980 | 9.980 | 9.330 | 9.330 | 12,416 | -0.58(-5.85%) |
Sep 19, 2011 | 9.860 | 10.08 | 9.790 | 9.910 | 9,393 | -0.26(-2.56%) |
Sep 16, 2011 | 10.05 | 10.45 | 9.600 | 10.17 | 66,305 | +0.19(+1.90%) |
Sep 15, 2011 | 9.540 | 9.990 | 9.310 | 9.980 | 30,115 | +0.51(+5.39%) |
Sep 14, 2011 | 9.270 | 9.530 | 8.890 | 9.470 | 28,485 | +0.34(+3.72%) |
Sep 13, 2011 | 9.061 | 9.635 | 8.972 | 9.130 | 63,001 | +0.15(+1.65%) |
Sep 12, 2011 | 9.021 | 9.051 | 8.892 | 8.981 | 14,178 | -0.18(-1.95%) |
Sep 09, 2011 | 9.774 | 9.843 | 9.011 | 9.160 | 27,646 | -0.73(-7.41%) |
Sep 08, 2011 | 10.19 | 10.50 | 9.863 | 9.892 | 24,084 | -0.37(-3.57%) |
Sep 07, 2011 | 9.843 | 10.43 | 9.843 | 10.26 | 37,327 | +0.62(+6.48%) |
Sep 06, 2011 | 9.269 | 9.665 | 9.229 | 9.635 | 14,780 | +0.10(+1.04%) |
Sep 02, 2011 | 9.902 | 9.902 | 9.209 | 9.536 | 33,224 | -0.65(-6.41%) |
Sep 01, 2011 | 10.89 | 10.89 | 10.07 | 10.19 | 17,922 | -0.62(-5.77%) |
Aug 31, 2011 | 10.82 | 11.04 | 10.69 | 10.81 | 21,972 | +0.08(+0.74%) |
Aug 30, 2011 | 10.16 | 10.79 | 10.02 | 10.73 | 10,601 | +0.41(+3.93%) |
Aug 29, 2011 | 10.05 | 10.49 | 10.01 | 10.33 | 81,887 | +0.33(+3.27%) |
Aug 26, 2011 | 9.605 | 10.11 | 9.546 | 10.00 | 38,735 | +0.33(+3.38%) |
Aug 25, 2011 | 10.01 | 10.37 | 9.605 | 9.675 | 41,258 | -0.25(-2.50%) |
Aug 24, 2011 | 9.318 | 9.932 | 9.259 | 9.922 | 38,167 | +0.55(+5.92%) |
Aug 23, 2011 | 9.140 | 9.387 | 8.972 | 9.368 | 17,632 | +0.26(+2.83%) |
Aug 22, 2011 | 9.605 | 9.605 | 8.981 | 9.110 | 33,049 | -0.13(-1.39%) |
Aug 19, 2011 | 9.506 | 9.863 | 8.704 | 9.239 | 132,897 | -0.45(-4.60%) |
Aug 18, 2011 | 9.823 | 10.20 | 9.457 | 9.685 | 55,408 | -0.49(-4.77%) |
Aug 17, 2011 | 10.33 | 10.59 | 10.05 | 10.17 | 34,212 | -0.08(-0.77%) |
Aug 16, 2011 | 9.338 | 10.50 | 9.338 | 10.25 | 43,705 | +0.72(+7.59%) |
Aug 15, 2011 | 9.685 | 10.02 | 9.189 | 9.526 | 74,056 | -0.06(-0.62%) |
Aug 12, 2011 | 10.32 | 10.57 | 8.952 | 9.586 | 55,996 | -0.76(-7.37%) |
Aug 11, 2011 | 9.566 | 10.64 | 9.031 | 10.35 | 50,540 | +0.88(+9.31%) |
Aug 10, 2011 | 10.68 | 10.83 | 8.942 | 9.467 | 108,039 | -1.68(-15.10%) |
Aug 09, 2011 | 12.68 | 11.64 | 8.912 | 11.15 | 118,397 | +0.13(+1.17%) |
Aug 08, 2011 | 12.68 | 13.08 | 10.66 | 11.02 | 80,526 | -1.97(-15.17%) |
Aug 05, 2011 | 14.19 | 14.24 | 12.27 | 12.99 | 94,553 | -0.98(-7.02%) |
Aug 04, 2011 | 14.04 | 14.67 | 13.82 | 13.97 | 45,338 | -0.40(-2.76%) |
Aug 03, 2011 | 14.02 | 14.47 | 13.87 | 14.37 | 27,007 | +0.41(+2.91%) |
Aug 02, 2011 | 14.26 | 14.79 | 13.94 | 13.96 | 24,354 | -0.43(-2.96%) |
Aug 01, 2011 | 13.67 | 14.48 | 13.38 | 14.39 | 71,982 | +0.99(+7.39%) |
Jul 29, 2011 | 12.98 | 13.65 | 12.98 | 13.40 | 19,730 | +0.13(+0.97%) |
Jul 28, 2011 | 13.84 | 14.30 | 12.45 | 13.27 | 56,190 | -0.54(-3.94%) |
Jul 27, 2011 | 14.09 | 14.66 | 13.78 | 13.81 | 72,343 | -0.25(-1.76%) |
Jul 26, 2011 | 15.18 | 15.18 | 14.01 | 14.06 | 33,401 | -1.17(-7.67%) |
Jul 25, 2011 | 15.46 | 15.72 | 15.22 | 15.23 | 38,514 | -0.36(-2.29%) |
Jul 22, 2011 | 16.34 | 16.51 | 15.58 | 15.59 | 39,712 | -1.44(-8.43%) |
Jul 21, 2011 | 17.15 | 17.41 | 16.70 | 17.02 | 51,528 | +0.02(+0.12%) |
Jul 20, 2011 | 16.93 | 17.31 | 16.67 | 17.00 | 22,035 | +0.14(+0.82%) |
Jul 19, 2011 | 16.07 | 16.91 | 15.96 | 16.86 | 46,998 | +1.00(+6.31%) |
Jul 18, 2011 | 15.92 | 16.09 | 15.12 | 15.86 | 30,435 | -0.14(-0.87%) |
Jul 15, 2011 | 16.21 | 16.21 | 15.91 | 16.00 | 17,919 | -0.27(-1.64%) |
Jul 14, 2011 | 16.90 | 16.90 | 15.82 | 16.27 | 31,884 | -0.70(-4.14%) |
Jul 13, 2011 | 16.70 | 17.38 | 16.57 | 16.97 | 45,119 | +0.57(+3.50%) |
Jul 12, 2011 | 15.58 | 16.46 | 15.58 | 16.40 | 23,240 | +0.73(+4.68%) |
Jul 11, 2011 | 16.54 | 16.54 | 15.55 | 15.67 | 35,994 | -1.04(-6.22%) |
Jul 08, 2011 | 17.17 | 17.24 | 16.56 | 16.71 | 11,995 | -0.80(-4.58%) |
Jul 07, 2011 | 17.62 | 17.73 | 17.29 | 17.51 | 43,598 | +0.18(+1.03%) |
Jul 06, 2011 | 17.27 | 17.56 | 16.99 | 17.33 | 13,031 | -0.05(-0.28%) |
Jul 05, 2011 | 17.43 | 17.56 | 17.08 | 17.38 | 15,622 | -0.02(-0.11%) |