Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.704 | 8.924 | 8.617 | 8.633 | 2,545,848 | -0.30(-3.34%) |
Sep 29, 2011 | 8.908 | 8.947 | 8.633 | 8.931 | 2,228,227 | +0.21(+2.43%) |
Sep 28, 2011 | 8.853 | 9.026 | 8.719 | 8.719 | 3,938,181 | -0.12(-1.33%) |
Sep 27, 2011 | 8.334 | 9.073 | 8.154 | 8.837 | 5,513,526 | +0.71(+8.80%) |
Sep 26, 2011 | 8.122 | 8.130 | 7.769 | 8.122 | 2,456,342 | +0.13(+1.67%) |
Sep 23, 2011 | 7.816 | 8.146 | 7.816 | 7.989 | 2,366,369 | +0.11(+1.40%) |
Sep 22, 2011 | 7.808 | 7.926 | 7.596 | 7.879 | 4,222,204 | -0.10(-1.28%) |
Sep 21, 2011 | 8.507 | 8.570 | 7.957 | 7.981 | 2,872,891 | -0.53(-6.19%) |
Sep 20, 2011 | 8.751 | 8.790 | 8.507 | 8.507 | 1,558,396 | -0.15(-1.72%) |
Sep 19, 2011 | 8.845 | 8.955 | 8.578 | 8.656 | 1,627,110 | -0.42(-4.59%) |
Sep 16, 2011 | 9.018 | 9.104 | 8.806 | 9.073 | 1,805,892 | +0.07(+0.79%) |
Sep 15, 2011 | 9.041 | 9.167 | 8.763 | 9.002 | 1,879,951 | +0.19(+2.14%) |
Sep 14, 2011 | 8.743 | 8.955 | 8.421 | 8.814 | 2,653,103 | +0.17(+2.00%) |
Sep 13, 2011 | 8.869 | 8.869 | 8.460 | 8.641 | 2,851,560 | -0.20(-2.22%) |
Sep 12, 2011 | 8.782 | 8.892 | 8.550 | 8.837 | 4,045,176 | -0.08(-0.88%) |
Sep 09, 2011 | 9.356 | 9.379 | 8.845 | 8.916 | 4,007,089 | -0.57(-5.97%) |
Sep 08, 2011 | 10.07 | 10.17 | 9.430 | 9.481 | 2,668,495 | -0.70(-6.87%) |
Sep 07, 2011 | 10.02 | 10.21 | 9.913 | 10.18 | 2,260,109 | +0.37(+3.76%) |
Sep 06, 2011 | 9.552 | 9.866 | 9.489 | 9.811 | 1,851,718 | -0.13(-1.34%) |
Sep 02, 2011 | 10.12 | 10.31 | 9.796 | 9.945 | 2,292,542 | -0.45(-4.31%) |
Sep 01, 2011 | 10.67 | 10.99 | 10.38 | 10.39 | 2,410,962 | -0.20(-1.93%) |
Aug 31, 2011 | 10.84 | 11.08 | 10.50 | 10.60 | 3,471,721 | -0.18(-1.68%) |
Aug 30, 2011 | 10.88 | 11.01 | 10.56 | 10.78 | 2,305,896 | -0.19(-1.72%) |
Aug 29, 2011 | 10.35 | 11.12 | 10.31 | 10.97 | 4,872,552 | +0.60(+5.84%) |
Aug 26, 2011 | 10.33 | 10.79 | 10.02 | 10.36 | 4,869,302 | -0.16(-1.49%) |
Aug 25, 2011 | 9.631 | 11.23 | 9.324 | 10.52 | 8,180,294 | +1.02(+10.75%) |
Aug 24, 2011 | 9.246 | 9.536 | 9.206 | 9.497 | 1,509,618 | +0.20(+2.20%) |
Aug 23, 2011 | 8.955 | 9.308 | 8.931 | 9.293 | 1,935,856 | +0.41(+4.60%) |
Aug 22, 2011 | 9.277 | 9.395 | 8.735 | 8.884 | 2,787,262 | -0.15(-1.65%) |
Aug 19, 2011 | 8.971 | 9.395 | 8.869 | 9.034 | 2,379,901 | -0.09(-1.03%) |
Aug 18, 2011 | 9.261 | 9.261 | 8.986 | 9.128 | 2,829,099 | -0.48(-4.99%) |
Aug 17, 2011 | 9.599 | 10.02 | 9.505 | 9.607 | 2,193,987 | +0.15(+1.58%) |
Aug 16, 2011 | 9.277 | 9.552 | 9.222 | 9.458 | 2,543,771 | +0.03(+0.33%) |
Aug 15, 2011 | 9.096 | 9.458 | 9.041 | 9.426 | 3,904,007 | +0.43(+4.76%) |
Aug 12, 2011 | 8.951 | 9.264 | 8.771 | 8.998 | 4,601,488 | +0.20(+2.22%) |
Aug 11, 2011 | 7.856 | 9.014 | 7.801 | 8.803 | 7,956,095 | +1.03(+13.29%) |
Aug 10, 2011 | 7.989 | 8.130 | 7.754 | 7.770 | 6,436,039 | -0.44(-5.34%) |
Aug 09, 2011 | 9.100 | 8.552 | 7.598 | 8.208 | 8,313,655 | +0.11(+1.35%) |
Aug 08, 2011 | 9.100 | 9.123 | 7.926 | 8.098 | 8,395,163 | -1.35(-14.32%) |
Aug 05, 2011 | 9.820 | 9.859 | 9.178 | 9.452 | 4,600,974 | -0.22(-2.27%) |
Aug 04, 2011 | 10.62 | 10.65 | 9.648 | 9.671 | 6,877,825 | -1.10(-10.24%) |
Aug 03, 2011 | 10.82 | 10.95 | 10.49 | 10.77 | 1,865,627 | -0.01(-0.07%) |
Aug 02, 2011 | 10.88 | 11.08 | 10.77 | 10.78 | 1,851,992 | -0.25(-2.27%) |
Aug 01, 2011 | 11.19 | 11.29 | 10.87 | 11.03 | 2,675,751 | -0.04(-0.35%) |
Jul 29, 2011 | 11.06 | 11.20 | 10.84 | 11.07 | 2,244,362 | -0.06(-0.56%) |
Jul 28, 2011 | 11.14 | 11.36 | 11.11 | 11.13 | 1,325,795 | +0.02(+0.21%) |
Jul 27, 2011 | 11.30 | 11.30 | 11.06 | 11.11 | 2,298,189 | -0.28(-2.47%) |
Jul 26, 2011 | 11.13 | 11.46 | 11.13 | 11.39 | 2,216,661 | +0.27(+2.46%) |
Jul 25, 2011 | 11.62 | 11.62 | 11.08 | 11.12 | 3,441,405 | -0.59(-5.01%) |
Jul 22, 2011 | 11.71 | 11.74 | 11.69 | 11.71 | 1,302,166 | -0.03(-0.27%) |
Jul 21, 2011 | 11.82 | 11.82 | 11.53 | 11.74 | 3,019,282 | +0.00(+0.00%) |
Jul 20, 2011 | 11.82 | 11.85 | 11.65 | 11.74 | 1,355,522 | +0.00(+0.00%) |
Jul 19, 2011 | 11.69 | 11.96 | 11.55 | 11.74 | 2,480,238 | +0.12(+1.01%) |
Jul 18, 2011 | 12.54 | 12.59 | 11.49 | 11.62 | 5,777,681 | -0.99(-7.82%) |
Jul 15, 2011 | 12.79 | 12.91 | 12.58 | 12.61 | 2,249,623 | -0.15(-1.17%) |
Jul 14, 2011 | 12.97 | 13.01 | 12.44 | 12.75 | 4,239,203 | -0.12(-0.91%) |
Jul 13, 2011 | 13.05 | 13.11 | 12.84 | 12.87 | 1,455,495 | -0.04(-0.30%) |
Jul 12, 2011 | 12.68 | 13.04 | 12.68 | 12.91 | 1,448,447 | +0.15(+1.17%) |
Jul 11, 2011 | 12.93 | 13.03 | 12.69 | 12.76 | 1,923,871 | -0.35(-2.68%) |
Jul 08, 2011 | 13.02 | 13.15 | 12.87 | 13.11 | 1,253,474 | -0.08(-0.59%) |
Jul 07, 2011 | 13.23 | 13.29 | 13.11 | 13.19 | 2,401,366 | +0.09(+0.72%) |
Jul 06, 2011 | 13.00 | 13.26 | 12.97 | 13.10 | 2,266,017 | +0.02(+0.12%) |
Jul 05, 2011 | 13.10 | 13.14 | 12.87 | 13.08 | 1,694,836 | -0.08(-0.59%) |