Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.070 | 8.580 | 7.860 | 8.000 | 217,523 | -0.22(-2.68%) |
Sep 29, 2011 | 8.810 | 9.000 | 7.870 | 8.220 | 422,125 | -0.41(-4.75%) |
Sep 28, 2011 | 9.300 | 9.519 | 8.620 | 8.630 | 253,339 | -0.66(-7.10%) |
Sep 27, 2011 | 9.550 | 9.780 | 9.200 | 9.290 | 212,645 | +0.06(+0.65%) |
Sep 26, 2011 | 9.210 | 9.500 | 8.758 | 9.230 | 172,362 | -0.01(-0.11%) |
Sep 23, 2011 | 8.950 | 9.590 | 8.950 | 9.240 | 159,057 | +0.23(+2.55%) |
Sep 22, 2011 | 9.000 | 9.380 | 8.660 | 9.010 | 238,717 | -0.38(-4.05%) |
Sep 21, 2011 | 9.800 | 10.00 | 9.390 | 9.390 | 184,510 | -0.45(-4.57%) |
Sep 20, 2011 | 10.49 | 10.55 | 9.792 | 9.840 | 162,866 | -0.65(-6.20%) |
Sep 19, 2011 | 10.79 | 11.03 | 10.45 | 10.49 | 156,834 | -0.58(-5.24%) |
Sep 16, 2011 | 10.71 | 11.13 | 10.65 | 11.07 | 247,112 | +0.39(+3.65%) |
Sep 15, 2011 | 10.97 | 10.97 | 10.40 | 10.68 | 136,752 | -0.18(-1.66%) |
Sep 14, 2011 | 11.24 | 11.24 | 10.70 | 10.86 | 186,401 | -0.07(-0.64%) |
Sep 13, 2011 | 10.07 | 11.26 | 10.07 | 10.93 | 432,130 | +0.91(+9.08%) |
Sep 12, 2011 | 10.01 | 10.29 | 9.580 | 10.02 | 166,934 | -0.02(-0.20%) |
Sep 09, 2011 | 10.00 | 10.25 | 9.770 | 10.04 | 205,065 | +0.15(+1.52%) |
Sep 08, 2011 | 10.32 | 10.68 | 9.730 | 9.890 | 179,272 | -0.50(-4.81%) |
Sep 07, 2011 | 10.19 | 10.42 | 9.900 | 10.39 | 206,546 | +0.41(+4.11%) |
Sep 06, 2011 | 9.700 | 10.02 | 9.560 | 9.980 | 188,957 | -0.07(-0.70%) |
Sep 02, 2011 | 10.20 | 10.52 | 9.920 | 10.05 | 238,053 | -0.45(-4.29%) |
Sep 01, 2011 | 10.84 | 11.17 | 10.35 | 10.50 | 230,743 | -0.35(-3.23%) |
Aug 31, 2011 | 11.29 | 11.53 | 10.62 | 10.85 | 299,009 | -0.32(-2.86%) |
Aug 30, 2011 | 11.30 | 11.53 | 11.02 | 11.17 | 204,562 | -0.22(-1.93%) |
Aug 29, 2011 | 10.89 | 11.40 | 10.86 | 11.39 | 136,286 | +0.57(+5.27%) |
Aug 26, 2011 | 10.19 | 10.86 | 10.04 | 10.82 | 182,434 | +0.45(+4.34%) |
Aug 25, 2011 | 10.87 | 11.19 | 10.31 | 10.37 | 253,338 | -0.55(-5.04%) |
Aug 24, 2011 | 10.36 | 10.97 | 10.35 | 10.92 | 435,863 | +0.56(+5.41%) |
Aug 23, 2011 | 9.890 | 10.77 | 9.850 | 10.36 | 535,376 | +0.48(+4.86%) |
Aug 22, 2011 | 10.44 | 10.66 | 9.760 | 9.880 | 404,987 | -0.42(-4.08%) |
Aug 19, 2011 | 10.27 | 11.00 | 10.25 | 10.30 | 268,829 | -0.08(-0.77%) |
Aug 18, 2011 | 10.83 | 10.84 | 10.25 | 10.38 | 434,470 | -1.08(-9.42%) |
Aug 17, 2011 | 11.94 | 12.12 | 11.22 | 11.46 | 272,726 | -0.44(-3.70%) |
Aug 16, 2011 | 12.02 | 12.70 | 11.77 | 11.90 | 426,303 | +0.05(+0.42%) |
Aug 15, 2011 | 11.70 | 12.22 | 11.56 | 11.85 | 417,923 | +0.22(+1.89%) |
Aug 12, 2011 | 11.81 | 12.27 | 11.51 | 11.63 | 641,167 | -0.14(-1.19%) |
Aug 11, 2011 | 11.27 | 12.07 | 10.89 | 11.77 | 1,073,805 | +0.71(+6.42%) |
Aug 10, 2011 | 13.01 | 13.53 | 11.00 | 11.06 | 1,827,851 | -5.50(-33.21%) |
Aug 09, 2011 | 16.41 | 17.42 | 15.33 | 16.56 | 529,700 | +0.38(+2.35%) |
Aug 08, 2011 | 15.61 | 16.40 | 15.29 | 16.18 | 567,550 | -0.22(-1.34%) |
Aug 05, 2011 | 16.57 | 16.94 | 15.47 | 16.40 | 327,506 | +0.14(+0.86%) |
Aug 04, 2011 | 17.35 | 17.38 | 16.26 | 16.26 | 347,373 | -1.45(-8.19%) |
Aug 03, 2011 | 17.81 | 18.13 | 16.59 | 17.71 | 250,185 | -0.09(-0.51%) |
Aug 02, 2011 | 18.35 | 18.70 | 17.75 | 17.80 | 383,680 | -0.62(-3.37%) |
Aug 01, 2011 | 18.21 | 18.53 | 17.80 | 18.42 | 396,870 | +0.47(+2.62%) |
Jul 29, 2011 | 16.88 | 18.04 | 16.48 | 17.95 | 408,896 | +0.78(+4.54%) |
Jul 28, 2011 | 16.74 | 17.51 | 16.45 | 17.17 | 246,451 | +0.57(+3.43%) |
Jul 27, 2011 | 17.39 | 17.47 | 16.53 | 16.60 | 452,480 | -0.87(-4.98%) |
Jul 26, 2011 | 18.00 | 18.10 | 17.45 | 17.47 | 188,163 | -0.57(-3.16%) |
Jul 25, 2011 | 18.44 | 18.60 | 18.01 | 18.04 | 164,441 | -0.70(-3.74%) |
Jul 22, 2011 | 18.05 | 18.75 | 17.70 | 18.74 | 249,243 | +0.67(+3.71%) |
Jul 21, 2011 | 18.37 | 18.73 | 18.05 | 18.07 | 292,210 | -0.25(-1.36%) |
Jul 20, 2011 | 18.27 | 18.36 | 18.00 | 18.32 | 172,307 | +0.17(+0.94%) |
Jul 19, 2011 | 18.24 | 18.26 | 17.82 | 18.15 | 310,309 | +0.19(+1.06%) |
Jul 18, 2011 | 17.90 | 18.41 | 17.42 | 17.96 | 428,218 | +0.06(+0.34%) |
Jul 15, 2011 | 17.92 | 18.04 | 17.69 | 17.90 | 176,947 | +0.13(+0.73%) |
Jul 14, 2011 | 17.95 | 18.42 | 17.68 | 17.77 | 278,711 | -0.17(-0.95%) |
Jul 13, 2011 | 18.22 | 18.77 | 17.78 | 17.94 | 408,988 | -0.04(-0.22%) |
Jul 12, 2011 | 18.72 | 18.97 | 17.50 | 17.98 | 687,251 | -1.53(-7.84%) |
Jul 11, 2011 | 19.88 | 20.36 | 19.43 | 19.51 | 187,597 | -0.91(-4.46%) |
Jul 08, 2011 | 19.66 | 20.60 | 19.23 | 20.42 | 325,885 | +0.33(+1.64%) |
Jul 07, 2011 | 21.17 | 21.25 | 19.89 | 20.09 | 355,987 | -0.97(-4.61%) |
Jul 06, 2011 | 20.83 | 21.09 | 20.61 | 21.06 | 194,835 | +0.13(+0.62%) |
Jul 05, 2011 | 21.65 | 21.65 | 20.45 | 20.93 | 269,260 | -0.32(-1.51%) |