Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.679 | 4.937 | 4.497 | 4.650 | 1,201,603 | -0.10(-2.02%) |
Sep 29, 2011 | 5.033 | 5.052 | 4.353 | 4.746 | 1,674,656 | -0.13(-2.75%) |
Sep 28, 2011 | 5.741 | 5.741 | 4.804 | 4.880 | 1,614,805 | -0.70(-12.52%) |
Sep 27, 2011 | 5.923 | 5.999 | 5.549 | 5.578 | 1,447,789 | -0.11(-1.85%) |
Sep 26, 2011 | 5.923 | 5.999 | 5.454 | 5.683 | 1,328,586 | -0.11(-1.82%) |
Sep 23, 2011 | 5.808 | 6.076 | 5.636 | 5.789 | 1,412,861 | -0.05(-0.82%) |
Sep 22, 2011 | 5.482 | 6.171 | 5.176 | 5.836 | 2,419,719 | +0.33(+5.90%) |
Sep 21, 2011 | 5.769 | 6.028 | 5.511 | 5.511 | 3,737,626 | -0.12(-2.21%) |
Sep 20, 2011 | 6.248 | 6.334 | 5.626 | 5.636 | 3,110,091 | -0.58(-9.38%) |
Sep 19, 2011 | 7.272 | 7.367 | 6.162 | 6.219 | 4,389,373 | -2.43(-28.10%) |
Sep 16, 2011 | 9.319 | 9.357 | 8.420 | 8.649 | 1,106,399 | -0.75(-7.94%) |
Sep 15, 2011 | 9.759 | 9.912 | 9.281 | 9.396 | 410,284 | -0.19(-2.00%) |
Sep 14, 2011 | 9.932 | 10.05 | 9.415 | 9.587 | 620,329 | -0.21(-2.15%) |
Sep 13, 2011 | 9.549 | 10.18 | 9.482 | 9.798 | 826,460 | +0.26(+2.71%) |
Sep 12, 2011 | 10.01 | 10.01 | 9.176 | 9.539 | 818,206 | -0.59(-5.85%) |
Sep 09, 2011 | 10.81 | 10.86 | 9.865 | 10.13 | 962,513 | -1.18(-10.41%) |
Sep 08, 2011 | 12.63 | 12.68 | 11.15 | 11.31 | 871,238 | -1.03(-8.37%) |
Sep 07, 2011 | 13.14 | 13.25 | 12.26 | 12.34 | 556,274 | -0.10(-0.77%) |
Sep 06, 2011 | 12.81 | 12.92 | 12.29 | 12.44 | 570,931 | -0.99(-7.34%) |
Sep 02, 2011 | 14.77 | 14.77 | 13.24 | 13.42 | 734,825 | -1.59(-10.58%) |
Sep 01, 2011 | 15.56 | 15.79 | 14.97 | 15.01 | 340,523 | -0.69(-4.39%) |
Aug 31, 2011 | 15.71 | 15.97 | 15.41 | 15.70 | 377,107 | +0.17(+1.11%) |
Aug 30, 2011 | 15.79 | 16.03 | 15.40 | 15.53 | 578,976 | -0.52(-3.22%) |
Aug 29, 2011 | 16.36 | 16.43 | 15.62 | 16.05 | 504,807 | +0.18(+1.15%) |
Aug 26, 2011 | 15.28 | 16.15 | 15.17 | 15.86 | 443,923 | +0.15(+0.97%) |
Aug 25, 2011 | 16.46 | 16.51 | 15.57 | 15.71 | 498,444 | -0.91(-5.47%) |
Aug 24, 2011 | 15.56 | 16.71 | 15.03 | 16.62 | 578,319 | +0.73(+4.58%) |
Aug 23, 2011 | 13.72 | 16.22 | 13.72 | 15.89 | 820,674 | +2.09(+15.11%) |
Aug 22, 2011 | 14.26 | 14.27 | 12.92 | 13.81 | 1,336,746 | +0.20(+1.48%) |
Aug 19, 2011 | 14.03 | 14.45 | 13.40 | 13.61 | 602,479 | -0.45(-3.20%) |
Aug 18, 2011 | 15.04 | 15.12 | 13.88 | 14.06 | 433,104 | -1.38(-8.93%) |
Aug 17, 2011 | 16.52 | 16.72 | 15.31 | 15.43 | 882,014 | -1.07(-6.49%) |
Aug 16, 2011 | 15.80 | 17.85 | 15.52 | 16.50 | 1,165,372 | +0.47(+2.92%) |
Aug 15, 2011 | 15.55 | 16.20 | 14.83 | 16.04 | 943,023 | +1.46(+10.05%) |
Aug 12, 2011 | 15.78 | 15.78 | 14.35 | 14.57 | 956,640 | -0.64(-4.21%) |
Aug 11, 2011 | 14.85 | 15.78 | 14.59 | 15.21 | 1,259,713 | +0.57(+3.92%) |
Aug 10, 2011 | 14.88 | 15.60 | 14.15 | 14.64 | 1,019,408 | -0.33(-2.24%) |
Aug 09, 2011 | 16.54 | 15.79 | 13.87 | 14.97 | 1,223,355 | +0.35(+2.42%) |
Aug 08, 2011 | 16.54 | 16.72 | 13.48 | 14.62 | 1,905,279 | -3.21(-17.98%) |
Aug 05, 2011 | 18.19 | 18.55 | 16.72 | 17.83 | 1,451,402 | -0.95(-5.05%) |
Aug 04, 2011 | 20.58 | 20.83 | 18.75 | 18.77 | 853,066 | -2.18(-10.41%) |
Aug 03, 2011 | 20.95 | 21.19 | 19.95 | 20.95 | 318,740 | -0.02(-0.09%) |
Aug 02, 2011 | 20.30 | 21.38 | 20.20 | 20.97 | 478,277 | +0.34(+1.67%) |
Aug 01, 2011 | 21.30 | 21.92 | 20.10 | 20.63 | 742,785 | -0.13(-0.65%) |
Jul 29, 2011 | 20.55 | 21.01 | 19.86 | 20.76 | 666,780 | -0.02(-0.09%) |
Jul 28, 2011 | 21.02 | 21.22 | 20.52 | 20.78 | 480,906 | -0.28(-1.32%) |
Jul 27, 2011 | 22.21 | 22.21 | 20.89 | 21.06 | 501,361 | -1.23(-5.54%) |
Jul 26, 2011 | 22.19 | 22.51 | 21.85 | 22.29 | 557,370 | -0.18(-0.81%) |
Jul 25, 2011 | 22.98 | 23.34 | 22.34 | 22.48 | 206,493 | -0.80(-3.45%) |
Jul 22, 2011 | 23.23 | 23.28 | 23.04 | 23.28 | 415,592 | +0.28(+1.21%) |
Jul 21, 2011 | 23.73 | 24.25 | 22.73 | 23.00 | 1,018,719 | -0.82(-3.45%) |
Jul 20, 2011 | 23.92 | 24.01 | 23.65 | 23.82 | 533,386 | +0.30(+1.26%) |
Jul 19, 2011 | 23.67 | 24.02 | 23.34 | 23.53 | 458,719 | +0.11(+0.49%) |
Jul 18, 2011 | 22.51 | 23.43 | 21.95 | 23.41 | 533,562 | +0.50(+2.17%) |
Jul 15, 2011 | 22.87 | 23.19 | 22.20 | 22.92 | 389,327 | +0.26(+1.14%) |
Jul 14, 2011 | 22.83 | 23.12 | 22.31 | 22.66 | 710,515 | -0.32(-1.37%) |
Jul 13, 2011 | 22.02 | 23.60 | 22.02 | 22.97 | 745,210 | +1.16(+5.31%) |
Jul 12, 2011 | 22.78 | 22.84 | 20.87 | 21.82 | 1,289,695 | -1.21(-5.24%) |
Jul 11, 2011 | 24.17 | 24.26 | 22.57 | 23.02 | 797,897 | -1.46(-5.98%) |
Jul 08, 2011 | 25.05 | 25.12 | 24.07 | 24.48 | 660,995 | -0.43(-1.73%) |
Jul 07, 2011 | 25.04 | 25.07 | 23.71 | 24.91 | 905,495 | +0.28(+1.13%) |
Jul 06, 2011 | 25.45 | 25.78 | 24.40 | 24.64 | 395,851 | -0.89(-3.49%) |
Jul 05, 2011 | 25.81 | 25.81 | 24.91 | 25.53 | 231,758 | +0.06(+0.23%) |