Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.360 | 8.490 | 8.190 | 8.200 | 243,574 | -0.30(-3.53%) |
Sep 29, 2011 | 8.390 | 8.520 | 8.310 | 8.500 | 125,231 | +0.31(+3.79%) |
Sep 28, 2011 | 8.640 | 8.770 | 8.170 | 8.190 | 187,571 | -0.41(-4.77%) |
Sep 27, 2011 | 8.440 | 8.740 | 8.360 | 8.600 | 535,938 | +0.36(+4.37%) |
Sep 26, 2011 | 8.510 | 8.570 | 8.100 | 8.240 | 390,494 | -0.18(-2.14%) |
Sep 23, 2011 | 8.380 | 8.500 | 8.320 | 8.420 | 226,825 | +0.03(+0.36%) |
Sep 22, 2011 | 8.480 | 8.650 | 8.320 | 8.390 | 629,892 | -0.36(-4.11%) |
Sep 21, 2011 | 9.100 | 9.190 | 8.720 | 8.750 | 207,440 | -0.35(-3.85%) |
Sep 20, 2011 | 9.210 | 9.330 | 9.090 | 9.100 | 242,252 | -0.07(-0.76%) |
Sep 19, 2011 | 9.310 | 9.480 | 9.160 | 9.170 | 161,803 | -0.33(-3.47%) |
Sep 16, 2011 | 9.570 | 9.580 | 9.300 | 9.500 | 407,966 | -0.25(-2.56%) |
Sep 15, 2011 | 9.720 | 9.770 | 9.620 | 9.750 | 658,789 | +0.12(+1.25%) |
Sep 14, 2011 | 9.640 | 9.730 | 9.470 | 9.630 | 201,965 | +0.09(+0.94%) |
Sep 13, 2011 | 9.590 | 9.730 | 9.430 | 9.540 | 185,395 | +0.01(+0.10%) |
Sep 12, 2011 | 9.390 | 9.650 | 9.380 | 9.530 | 153,447 | -0.04(-0.42%) |
Sep 09, 2011 | 9.630 | 9.750 | 9.380 | 9.570 | 210,079 | -0.17(-1.75%) |
Sep 08, 2011 | 9.760 | 9.880 | 9.580 | 9.740 | 169,270 | -0.12(-1.22%) |
Sep 07, 2011 | 9.820 | 9.890 | 9.630 | 9.860 | 238,224 | +0.21(+2.18%) |
Sep 06, 2011 | 9.410 | 9.690 | 9.380 | 9.650 | 231,965 | -0.05(-0.52%) |
Sep 02, 2011 | 9.780 | 9.950 | 9.630 | 9.700 | 237,416 | -0.33(-3.29%) |
Sep 01, 2011 | 10.35 | 10.47 | 9.910 | 10.03 | 267,546 | -0.32(-3.09%) |
Aug 31, 2011 | 10.40 | 10.45 | 10.25 | 10.35 | 258,499 | +0.00(+0.00%) |
Aug 30, 2011 | 10.34 | 10.40 | 10.14 | 10.35 | 213,834 | -0.03(-0.29%) |
Aug 29, 2011 | 10.02 | 10.39 | 10.02 | 10.38 | 168,064 | +0.47(+4.74%) |
Aug 26, 2011 | 9.760 | 10.04 | 9.660 | 9.910 | 145,262 | +0.06(+0.61%) |
Aug 25, 2011 | 10.21 | 10.26 | 9.810 | 9.850 | 174,003 | -0.31(-3.05%) |
Aug 24, 2011 | 9.930 | 10.23 | 9.800 | 10.16 | 116,073 | +0.20(+2.01%) |
Aug 23, 2011 | 9.880 | 9.980 | 9.720 | 9.960 | 351,304 | +0.13(+1.32%) |
Aug 22, 2011 | 10.19 | 10.19 | 9.720 | 9.830 | 110,273 | -0.16(-1.60%) |
Aug 19, 2011 | 9.840 | 10.11 | 9.720 | 9.990 | 230,614 | -0.03(-0.30%) |
Aug 18, 2011 | 10.26 | 10.43 | 9.960 | 10.02 | 290,902 | -0.53(-5.02%) |
Aug 17, 2011 | 10.53 | 10.72 | 10.37 | 10.55 | 110,697 | +0.10(+0.96%) |
Aug 16, 2011 | 10.46 | 10.61 | 10.32 | 10.45 | 222,935 | -0.17(-1.60%) |
Aug 15, 2011 | 10.53 | 10.65 | 10.50 | 10.62 | 148,977 | +0.22(+2.12%) |
Aug 12, 2011 | 10.40 | 10.61 | 10.20 | 10.40 | 175,994 | +0.06(+0.58%) |
Aug 11, 2011 | 10.14 | 10.56 | 9.990 | 10.34 | 359,683 | +0.29(+2.89%) |
Aug 10, 2011 | 10.37 | 10.61 | 10.00 | 10.05 | 367,835 | -0.69(-6.42%) |
Aug 09, 2011 | 10.40 | 10.77 | 9.450 | 10.74 | 355,832 | +1.16(+12.11%) |
Aug 08, 2011 | 10.40 | 10.61 | 9.570 | 9.580 | 321,155 | -1.13(-10.55%) |
Aug 05, 2011 | 11.30 | 11.30 | 10.57 | 10.71 | 312,947 | -0.49(-4.37%) |
Aug 04, 2011 | 11.76 | 11.83 | 11.20 | 11.20 | 358,155 | -0.69(-5.80%) |
Aug 03, 2011 | 11.93 | 11.97 | 11.66 | 11.89 | 330,888 | +0.00(+0.00%) |
Aug 02, 2011 | 12.15 | 12.19 | 11.88 | 11.89 | 303,427 | -0.36(-2.94%) |
Aug 01, 2011 | 12.36 | 12.36 | 12.14 | 12.25 | 203,928 | -0.02(-0.16%) |
Jul 29, 2011 | 12.43 | 12.49 | 12.20 | 12.27 | 156,892 | -0.28(-2.23%) |
Jul 28, 2011 | 12.41 | 12.57 | 12.32 | 12.55 | 285,089 | +0.11(+0.88%) |
Jul 27, 2011 | 12.14 | 12.73 | 12.14 | 12.44 | 940,585 | +0.12(+0.97%) |
Jul 26, 2011 | 12.37 | 12.41 | 11.88 | 12.32 | 342,189 | -0.04(-0.32%) |
Jul 25, 2011 | 12.34 | 12.45 | 12.26 | 12.36 | 375,581 | -0.09(-0.72%) |
Jul 22, 2011 | 12.51 | 12.51 | 12.44 | 12.45 | 74,969 | -0.05(-0.40%) |
Jul 21, 2011 | 12.52 | 12.57 | 12.43 | 12.50 | 152,447 | +0.04(+0.32%) |
Jul 20, 2011 | 12.40 | 12.49 | 12.36 | 12.46 | 318,071 | +0.06(+0.48%) |
Jul 19, 2011 | 12.44 | 12.54 | 12.34 | 12.40 | 134,463 | -0.01(-0.08%) |
Jul 18, 2011 | 12.44 | 12.45 | 12.25 | 12.41 | 104,087 | -0.07(-0.56%) |
Jul 15, 2011 | 12.35 | 12.64 | 12.33 | 12.48 | 200,404 | +0.15(+1.22%) |
Jul 14, 2011 | 12.55 | 12.61 | 12.24 | 12.33 | 269,368 | -0.29(-2.30%) |
Jul 13, 2011 | 12.72 | 12.80 | 12.50 | 12.62 | 161,979 | -0.06(-0.47%) |
Jul 12, 2011 | 12.57 | 12.86 | 12.57 | 12.68 | 355,461 | +0.07(+0.56%) |
Jul 11, 2011 | 12.54 | 12.74 | 12.47 | 12.61 | 252,010 | -0.07(-0.55%) |
Jul 08, 2011 | 12.51 | 12.76 | 12.45 | 12.68 | 277,049 | +0.01(+0.08%) |
Jul 07, 2011 | 12.56 | 12.88 | 12.43 | 12.67 | 219,891 | +0.08(+0.64%) |
Jul 06, 2011 | 12.48 | 12.65 | 12.41 | 12.59 | 221,803 | +0.08(+0.64%) |
Jul 05, 2011 | 12.51 | 12.52 | 12.38 | 12.51 | 168,973 | +0.03(+0.24%) |