Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 7.930 | 8.140 | 7.710 | 7.720 | 829,016 | -0.44(-5.39%) |
Sep 29, 2011 | 8.340 | 8.490 | 7.830 | 8.160 | 848,661 | +0.09(+1.12%) |
Sep 28, 2011 | 8.780 | 8.848 | 8.010 | 8.070 | 665,896 | -0.69(-7.88%) |
Sep 27, 2011 | 8.950 | 9.150 | 8.660 | 8.760 | 701,606 | +0.18(+2.10%) |
Sep 26, 2011 | 8.520 | 8.620 | 8.050 | 8.580 | 607,349 | +0.16(+1.90%) |
Sep 23, 2011 | 8.360 | 8.640 | 8.250 | 8.420 | 1,050,974 | -0.03(-0.36%) |
Sep 22, 2011 | 8.480 | 8.480 | 8.070 | 8.450 | 1,540,721 | -0.44(-4.95%) |
Sep 21, 2011 | 9.790 | 9.890 | 8.850 | 8.890 | 737,676 | -0.90(-9.19%) |
Sep 20, 2011 | 10.01 | 10.17 | 9.780 | 9.790 | 613,046 | -0.17(-1.71%) |
Sep 19, 2011 | 9.810 | 10.06 | 9.510 | 9.960 | 770,329 | -0.18(-1.78%) |
Sep 16, 2011 | 10.80 | 10.97 | 10.14 | 10.14 | 1,472,790 | -0.61(-5.67%) |
Sep 15, 2011 | 10.39 | 10.77 | 10.25 | 10.75 | 840,683 | +0.56(+5.50%) |
Sep 14, 2011 | 10.06 | 10.48 | 10.00 | 10.19 | 1,019,499 | +0.23(+2.31%) |
Sep 13, 2011 | 9.650 | 10.04 | 9.480 | 9.960 | 797,794 | +0.38(+3.97%) |
Sep 12, 2011 | 9.350 | 9.700 | 9.190 | 9.580 | 541,356 | +0.07(+0.74%) |
Sep 09, 2011 | 9.830 | 9.990 | 9.390 | 9.510 | 994,505 | -0.45(-4.52%) |
Sep 08, 2011 | 10.05 | 10.28 | 9.860 | 9.960 | 661,475 | -0.12(-1.19%) |
Sep 07, 2011 | 9.560 | 10.15 | 9.560 | 10.08 | 708,920 | +0.77(+8.27%) |
Sep 06, 2011 | 9.010 | 9.340 | 8.830 | 9.310 | 598,197 | -0.01(-0.11%) |
Sep 02, 2011 | 9.540 | 9.650 | 9.190 | 9.320 | 607,555 | -0.63(-6.33%) |
Sep 01, 2011 | 10.26 | 10.46 | 9.880 | 9.950 | 471,767 | -0.30(-2.93%) |
Aug 31, 2011 | 10.38 | 10.49 | 10.08 | 10.25 | 589,202 | -0.04(-0.39%) |
Aug 30, 2011 | 10.19 | 10.39 | 9.930 | 10.29 | 626,715 | +0.01(+0.10%) |
Aug 29, 2011 | 9.850 | 10.29 | 9.810 | 10.28 | 462,155 | +0.61(+6.31%) |
Aug 26, 2011 | 9.320 | 9.735 | 9.100 | 9.670 | 522,598 | +0.24(+2.55%) |
Aug 25, 2011 | 9.860 | 10.07 | 9.340 | 9.430 | 463,728 | -0.31(-3.18%) |
Aug 24, 2011 | 9.730 | 9.875 | 9.370 | 9.740 | 626,919 | -0.02(-0.20%) |
Aug 23, 2011 | 9.020 | 9.760 | 8.960 | 9.760 | 909,131 | +0.83(+9.29%) |
Aug 22, 2011 | 9.310 | 9.410 | 8.870 | 8.930 | 915,185 | -0.07(-0.78%) |
Aug 19, 2011 | 9.260 | 9.760 | 8.950 | 9.000 | 938,640 | -0.61(-6.35%) |
Aug 18, 2011 | 9.670 | 9.910 | 9.520 | 9.610 | 1,343,293 | -0.65(-6.34%) |
Aug 17, 2011 | 10.29 | 10.40 | 10.05 | 10.26 | 533,728 | +0.10(+0.98%) |
Aug 16, 2011 | 10.36 | 10.53 | 10.04 | 10.16 | 533,980 | -0.41(-3.88%) |
Aug 15, 2011 | 10.36 | 10.70 | 10.23 | 10.57 | 509,669 | +0.39(+3.83%) |
Aug 12, 2011 | 10.14 | 10.44 | 9.880 | 10.18 | 883,147 | +0.19(+1.90%) |
Aug 11, 2011 | 9.290 | 10.16 | 9.050 | 9.990 | 1,622,146 | +0.80(+8.71%) |
Aug 10, 2011 | 8.950 | 9.610 | 8.890 | 9.190 | 1,845,131 | -0.08(-0.86%) |
Aug 09, 2011 | 9.450 | 9.290 | 8.100 | 9.270 | 2,141,235 | +0.83(+9.83%) |
Aug 08, 2011 | 9.450 | 9.850 | 8.440 | 8.440 | 1,493,477 | -1.38(-14.05%) |
Aug 05, 2011 | 10.85 | 10.85 | 9.600 | 9.820 | 1,333,064 | -0.87(-8.14%) |
Aug 04, 2011 | 11.69 | 11.70 | 10.67 | 10.69 | 824,950 | -1.23(-10.32%) |
Aug 03, 2011 | 12.35 | 12.35 | 11.50 | 11.92 | 1,022,163 | -0.44(-3.56%) |
Aug 02, 2011 | 12.58 | 12.92 | 12.34 | 12.36 | 802,729 | -0.35(-2.75%) |
Aug 01, 2011 | 13.13 | 13.18 | 12.56 | 12.71 | 843,970 | -0.16(-1.24%) |
Jul 29, 2011 | 12.58 | 12.88 | 12.49 | 12.87 | 793,046 | +0.08(+0.63%) |
Jul 28, 2011 | 12.42 | 13.01 | 12.41 | 12.79 | 601,814 | +0.37(+2.98%) |
Jul 27, 2011 | 12.66 | 12.70 | 12.21 | 12.42 | 618,766 | -0.35(-2.74%) |
Jul 26, 2011 | 13.03 | 13.05 | 12.68 | 12.77 | 282,320 | -0.26(-2.00%) |
Jul 25, 2011 | 12.99 | 13.18 | 12.81 | 13.03 | 398,164 | -0.16(-1.21%) |
Jul 22, 2011 | 13.17 | 13.27 | 13.13 | 13.19 | 341,966 | -0.08(-0.60%) |
Jul 21, 2011 | 13.12 | 13.45 | 13.06 | 13.27 | 838,578 | +0.22(+1.69%) |
Jul 20, 2011 | 13.15 | 13.22 | 12.81 | 13.05 | 564,886 | -0.04(-0.31%) |
Jul 19, 2011 | 12.38 | 13.09 | 12.37 | 13.09 | 602,245 | +0.88(+7.21%) |
Jul 18, 2011 | 12.42 | 12.58 | 12.21 | 12.21 | 329,802 | -0.26(-2.09%) |
Jul 15, 2011 | 12.36 | 12.49 | 12.17 | 12.47 | 431,146 | +0.22(+1.80%) |
Jul 14, 2011 | 12.52 | 12.57 | 12.09 | 12.25 | 542,336 | -0.16(-1.29%) |
Jul 13, 2011 | 12.21 | 12.64 | 12.21 | 12.41 | 440,273 | +0.27(+2.22%) |
Jul 12, 2011 | 12.09 | 12.33 | 12.06 | 12.14 | 361,746 | -0.04(-0.33%) |
Jul 11, 2011 | 12.79 | 12.79 | 11.89 | 12.18 | 1,674,350 | -0.87(-6.67%) |
Jul 08, 2011 | 12.83 | 13.08 | 12.78 | 13.05 | 426,364 | -0.06(-0.46%) |
Jul 07, 2011 | 12.82 | 13.15 | 12.67 | 13.11 | 483,618 | +0.51(+4.05%) |
Jul 06, 2011 | 12.80 | 12.87 | 12.54 | 12.60 | 645,657 | -0.24(-1.87%) |
Jul 05, 2011 | 13.04 | 13.15 | 12.79 | 12.84 | 485,951 | -0.16(-1.23%) |