Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.738 | 8.959 | 8.651 | 8.667 | 2,535,774 | -0.30(-3.34%) |
Sep 29, 2011 | 8.943 | 8.983 | 8.667 | 8.967 | 2,219,411 | +0.21(+2.43%) |
Sep 28, 2011 | 8.888 | 9.062 | 8.754 | 8.754 | 3,922,599 | -0.12(-1.33%) |
Sep 27, 2011 | 8.368 | 9.109 | 8.186 | 8.872 | 5,491,711 | +0.72(+8.80%) |
Sep 26, 2011 | 8.155 | 8.162 | 7.800 | 8.155 | 2,446,623 | +0.13(+1.67%) |
Sep 23, 2011 | 7.847 | 8.178 | 7.847 | 8.021 | 2,357,006 | +0.11(+1.40%) |
Sep 22, 2011 | 7.839 | 7.957 | 7.626 | 7.910 | 4,205,499 | -0.10(-1.28%) |
Sep 21, 2011 | 8.541 | 8.604 | 7.989 | 8.013 | 2,861,524 | -0.53(-6.19%) |
Sep 20, 2011 | 8.786 | 8.825 | 8.541 | 8.541 | 1,552,230 | -0.15(-1.72%) |
Sep 19, 2011 | 8.880 | 8.991 | 8.612 | 8.691 | 1,620,672 | -0.42(-4.59%) |
Sep 16, 2011 | 9.054 | 9.140 | 8.841 | 9.109 | 1,798,747 | +0.07(+0.79%) |
Sep 15, 2011 | 9.077 | 9.204 | 8.797 | 9.038 | 1,872,513 | +0.19(+2.14%) |
Sep 14, 2011 | 8.778 | 8.991 | 8.454 | 8.849 | 2,642,606 | +0.17(+2.00%) |
Sep 13, 2011 | 8.904 | 8.904 | 8.494 | 8.675 | 2,840,277 | -0.20(-2.22%) |
Sep 12, 2011 | 8.817 | 8.927 | 8.584 | 8.872 | 4,029,171 | -0.08(-0.88%) |
Sep 09, 2011 | 9.393 | 9.416 | 8.880 | 8.951 | 3,991,234 | -0.57(-5.97%) |
Sep 08, 2011 | 10.11 | 10.21 | 9.468 | 9.519 | 2,657,937 | -0.70(-6.87%) |
Sep 07, 2011 | 10.06 | 10.25 | 9.953 | 10.22 | 2,251,167 | +0.37(+3.76%) |
Sep 06, 2011 | 9.590 | 9.905 | 9.527 | 9.850 | 1,844,391 | -0.13(-1.34%) |
Sep 02, 2011 | 10.16 | 10.35 | 9.834 | 9.984 | 2,283,471 | -0.45(-4.31%) |
Sep 01, 2011 | 10.71 | 11.03 | 10.42 | 10.43 | 2,401,423 | -0.21(-1.93%) |
Aug 31, 2011 | 10.88 | 11.12 | 10.54 | 10.64 | 3,457,985 | -0.18(-1.68%) |
Aug 30, 2011 | 10.92 | 11.05 | 10.60 | 10.82 | 2,296,773 | -0.19(-1.72%) |
Aug 29, 2011 | 10.39 | 11.17 | 10.35 | 11.01 | 4,853,273 | +0.61(+5.84%) |
Aug 26, 2011 | 10.37 | 10.84 | 10.06 | 10.40 | 4,850,036 | -0.16(-1.49%) |
Aug 25, 2011 | 9.669 | 11.28 | 9.361 | 10.56 | 8,147,928 | +1.03(+10.75%) |
Aug 24, 2011 | 9.282 | 9.574 | 9.243 | 9.535 | 1,503,645 | +0.21(+2.20%) |
Aug 23, 2011 | 8.991 | 9.345 | 8.967 | 9.330 | 1,928,197 | +0.41(+4.60%) |
Aug 22, 2011 | 9.314 | 9.432 | 8.770 | 8.920 | 2,776,233 | -0.15(-1.65%) |
Aug 19, 2011 | 9.006 | 9.432 | 8.904 | 9.069 | 2,370,485 | -0.09(-1.03%) |
Aug 18, 2011 | 9.298 | 9.298 | 9.022 | 9.164 | 2,817,905 | -0.48(-4.99%) |
Aug 17, 2011 | 9.637 | 10.06 | 9.543 | 9.645 | 2,185,306 | +0.15(+1.58%) |
Aug 16, 2011 | 9.314 | 9.590 | 9.259 | 9.495 | 2,533,706 | +0.03(+0.33%) |
Aug 15, 2011 | 9.133 | 9.495 | 9.077 | 9.464 | 3,888,561 | +0.43(+4.76%) |
Aug 12, 2011 | 8.987 | 9.301 | 8.806 | 9.034 | 4,583,282 | +0.20(+2.22%) |
Aug 11, 2011 | 7.887 | 9.050 | 7.832 | 8.838 | 7,924,616 | +1.04(+13.29%) |
Aug 10, 2011 | 8.021 | 8.162 | 7.785 | 7.801 | 6,410,575 | -0.44(-5.34%) |
Aug 09, 2011 | 9.136 | 8.586 | 7.628 | 8.241 | 8,280,761 | +0.11(+1.35%) |
Aug 08, 2011 | 9.136 | 9.160 | 7.958 | 8.131 | 8,361,947 | -1.36(-14.32%) |
Aug 05, 2011 | 9.859 | 9.898 | 9.215 | 9.490 | 4,582,770 | -0.22(-2.27%) |
Aug 04, 2011 | 10.66 | 10.69 | 9.686 | 9.710 | 6,850,612 | -1.11(-10.24%) |
Aug 03, 2011 | 10.86 | 11.00 | 10.53 | 10.82 | 1,858,246 | -0.01(-0.07%) |
Aug 02, 2011 | 10.92 | 11.12 | 10.81 | 10.82 | 1,844,664 | -0.25(-2.27%) |
Aug 01, 2011 | 11.23 | 11.34 | 10.91 | 11.08 | 2,665,164 | -0.04(-0.35%) |
Jul 29, 2011 | 11.11 | 11.25 | 10.89 | 11.12 | 2,235,482 | -0.06(-0.56%) |
Jul 28, 2011 | 11.19 | 11.40 | 11.15 | 11.18 | 1,320,549 | +0.02(+0.21%) |
Jul 27, 2011 | 11.34 | 11.34 | 11.10 | 11.15 | 2,289,096 | -0.28(-2.47%) |
Jul 26, 2011 | 11.18 | 11.50 | 11.18 | 11.44 | 2,207,890 | +0.27(+2.46%) |
Jul 25, 2011 | 11.67 | 11.67 | 11.12 | 11.16 | 3,427,789 | -0.59(-5.01%) |
Jul 22, 2011 | 11.76 | 11.79 | 11.74 | 11.75 | 1,297,013 | -0.03(-0.27%) |
Jul 21, 2011 | 11.87 | 11.87 | 11.57 | 11.78 | 3,007,336 | +0.00(+0.00%) |
Jul 20, 2011 | 11.87 | 11.90 | 11.70 | 11.78 | 1,350,159 | +0.00(+0.00%) |
Jul 19, 2011 | 11.74 | 12.00 | 11.59 | 11.78 | 2,470,425 | +0.12(+1.01%) |
Jul 18, 2011 | 12.59 | 12.64 | 11.53 | 11.67 | 5,754,821 | -0.99(-7.82%) |
Jul 15, 2011 | 12.84 | 12.96 | 12.63 | 12.66 | 2,240,722 | -0.15(-1.17%) |
Jul 14, 2011 | 13.02 | 13.06 | 12.49 | 12.80 | 4,222,430 | -0.12(-0.91%) |
Jul 13, 2011 | 13.10 | 13.17 | 12.89 | 12.92 | 1,449,736 | -0.04(-0.30%) |
Jul 12, 2011 | 12.73 | 13.09 | 12.73 | 12.96 | 1,442,716 | +0.15(+1.17%) |
Jul 11, 2011 | 12.98 | 13.08 | 12.74 | 12.81 | 1,916,259 | -0.35(-2.68%) |
Jul 08, 2011 | 13.07 | 13.20 | 12.92 | 13.17 | 1,248,514 | -0.08(-0.59%) |
Jul 07, 2011 | 13.28 | 13.35 | 13.16 | 13.24 | 2,391,865 | +0.09(+0.72%) |
Jul 06, 2011 | 13.06 | 13.32 | 13.02 | 13.15 | 2,257,051 | +0.02(+0.12%) |
Jul 05, 2011 | 13.15 | 13.19 | 12.92 | 13.13 | 1,688,130 | -0.08(-0.59%) |