Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.922 | 9.012 | 8.836 | 8.836 | 96,991 | -0.19(-2.12%) |
Sep 29, 2011 | 9.135 | 9.190 | 8.870 | 9.027 | 136,695 | +0.04(+0.40%) |
Sep 28, 2011 | 9.226 | 9.275 | 8.988 | 8.991 | 88,272 | -0.24(-2.63%) |
Sep 27, 2011 | 9.240 | 9.397 | 9.159 | 9.234 | 171,263 | +0.22(+2.48%) |
Sep 26, 2011 | 8.924 | 9.010 | 8.755 | 9.010 | 108,258 | +0.18(+2.04%) |
Sep 23, 2011 | 8.702 | 8.862 | 8.698 | 8.830 | 84,791 | +0.11(+1.23%) |
Sep 22, 2011 | 8.696 | 8.796 | 8.629 | 8.723 | 113,951 | -0.28(-3.08%) |
Sep 21, 2011 | 9.306 | 9.306 | 9.000 | 9.000 | 58,682 | -0.29(-3.15%) |
Sep 20, 2011 | 9.334 | 9.474 | 9.283 | 9.292 | 78,205 | +0.01(+0.08%) |
Sep 19, 2011 | 9.267 | 9.327 | 9.196 | 9.284 | 118,368 | -0.13(-1.38%) |
Sep 16, 2011 | 9.431 | 9.472 | 9.360 | 9.414 | 159,970 | +0.03(+0.32%) |
Sep 15, 2011 | 9.372 | 9.388 | 9.232 | 9.385 | 103,813 | +0.11(+1.19%) |
Sep 14, 2011 | 9.170 | 9.365 | 9.079 | 9.274 | 151,372 | +0.17(+1.89%) |
Sep 13, 2011 | 8.998 | 9.128 | 8.948 | 9.101 | 172,403 | +0.14(+1.55%) |
Sep 12, 2011 | 8.834 | 8.964 | 8.780 | 8.962 | 320,567 | +0.00(+0.04%) |
Sep 09, 2011 | 9.203 | 9.203 | 8.917 | 8.958 | 94,652 | -0.35(-3.76%) |
Sep 08, 2011 | 9.453 | 9.465 | 9.294 | 9.308 | 611,941 | -0.19(-1.99%) |
Sep 07, 2011 | 9.305 | 9.497 | 9.305 | 9.497 | 546,521 | +0.32(+3.46%) |
Sep 06, 2011 | 8.923 | 9.187 | 8.923 | 9.180 | 179,090 | -0.03(-0.34%) |
Sep 02, 2011 | 9.295 | 9.378 | 9.192 | 9.211 | 338,984 | -0.27(-2.81%) |
Sep 01, 2011 | 9.608 | 9.708 | 9.466 | 9.477 | 231,220 | -0.12(-1.21%) |
Aug 31, 2011 | 9.593 | 9.690 | 9.513 | 9.593 | 232,281 | +0.07(+0.71%) |
Aug 30, 2011 | 9.483 | 9.572 | 9.400 | 9.525 | 292,479 | +0.00(+0.05%) |
Aug 29, 2011 | 9.370 | 9.525 | 9.370 | 9.521 | 128,596 | +0.31(+3.31%) |
Aug 26, 2011 | 9.009 | 9.247 | 8.881 | 9.216 | 386,083 | +0.16(+1.78%) |
Aug 25, 2011 | 9.280 | 9.280 | 9.017 | 9.054 | 65,816 | -0.15(-1.61%) |
Aug 24, 2011 | 9.029 | 9.211 | 9.029 | 9.203 | 247,188 | +0.14(+1.52%) |
Aug 23, 2011 | 8.666 | 9.072 | 8.648 | 9.065 | 383,309 | +0.43(+5.02%) |
Aug 22, 2011 | 8.818 | 8.848 | 8.632 | 8.632 | 262,326 | -0.04(-0.42%) |
Aug 19, 2011 | 8.670 | 8.881 | 8.637 | 8.668 | 161,057 | -0.06(-0.72%) |
Aug 18, 2011 | 8.984 | 8.984 | 8.673 | 8.731 | 576,712 | -0.46(-5.05%) |
Aug 17, 2011 | 9.293 | 9.360 | 9.131 | 9.195 | 132,905 | -0.02(-0.17%) |
Aug 16, 2011 | 9.184 | 9.255 | 9.133 | 9.211 | 198,497 | -0.04(-0.46%) |
Aug 15, 2011 | 9.191 | 9.269 | 9.127 | 9.253 | 305,609 | +0.13(+1.39%) |
Aug 12, 2011 | 9.014 | 9.152 | 8.938 | 9.126 | 266,423 | +0.19(+2.14%) |
Aug 11, 2011 | 8.629 | 9.042 | 8.582 | 8.936 | 292,357 | +0.37(+4.29%) |
Aug 10, 2011 | 8.889 | 8.889 | 8.563 | 8.568 | 276,562 | -0.44(-4.90%) |
Aug 09, 2011 | 9.095 | 9.015 | 8.512 | 9.009 | 733,959 | +0.44(+5.19%) |
Aug 08, 2011 | 8.953 | 9.123 | 8.565 | 8.565 | 689,705 | -0.68(-7.34%) |
Aug 05, 2011 | 9.328 | 9.375 | 9.036 | 9.244 | 1,026,861 | +0.03(+0.31%) |
Aug 04, 2011 | 9.527 | 9.558 | 9.216 | 9.216 | 2,052,085 | -0.45(-4.63%) |
Aug 03, 2011 | 9.629 | 9.697 | 9.467 | 9.663 | 271,473 | +0.04(+0.39%) |
Aug 02, 2011 | 9.810 | 9.891 | 9.625 | 9.625 | 832,365 | -0.26(-2.67%) |
Aug 01, 2011 | 10.24 | 10.24 | 9.841 | 9.890 | 362,987 | -0.24(-2.38%) |
Jul 29, 2011 | 10.01 | 10.20 | 9.985 | 10.13 | 381,577 | +0.03(+0.34%) |
Jul 28, 2011 | 10.17 | 10.24 | 10.08 | 10.10 | 556,806 | -0.08(-0.77%) |
Jul 27, 2011 | 10.32 | 10.33 | 10.16 | 10.17 | 661,623 | -0.20(-1.96%) |
Jul 26, 2011 | 10.53 | 10.53 | 10.36 | 10.38 | 1,478,058 | -0.17(-1.63%) |
Jul 25, 2011 | 10.60 | 10.60 | 10.54 | 10.55 | 902,694 | -0.16(-1.50%) |
Jul 22, 2011 | 10.71 | 10.72 | 10.70 | 10.71 | 167,130 | -0.03(-0.29%) |
Jul 21, 2011 | 10.61 | 10.76 | 10.61 | 10.74 | 243,462 | +0.18(+1.69%) |
Jul 20, 2011 | 10.59 | 10.59 | 10.55 | 10.56 | 474,433 | +0.00(+0.02%) |
Jul 19, 2011 | 10.39 | 10.58 | 10.39 | 10.56 | 67,190 | +0.17(+1.59%) |
Jul 18, 2011 | 10.46 | 10.46 | 10.31 | 10.40 | 254,751 | -0.09(-0.84%) |
Jul 15, 2011 | 10.52 | 10.53 | 10.44 | 10.48 | 80,883 | +0.00(+0.02%) |
Jul 14, 2011 | 10.53 | 10.61 | 10.47 | 10.48 | 76,261 | -0.06(-0.61%) |
Jul 13, 2011 | 10.54 | 10.66 | 10.52 | 10.55 | 453,964 | +0.06(+0.60%) |
Jul 12, 2011 | 10.44 | 10.58 | 10.40 | 10.48 | 146,143 | +0.03(+0.30%) |
Jul 11, 2011 | 10.56 | 10.61 | 10.44 | 10.45 | 220,743 | -0.24(-2.21%) |
Jul 08, 2011 | 10.64 | 10.69 | 10.62 | 10.69 | 246,728 | -0.06(-0.60%) |
Jul 07, 2011 | 10.79 | 10.79 | 10.72 | 10.75 | 943,305 | +0.01(+0.13%) |
Jul 06, 2011 | 10.63 | 10.74 | 10.63 | 10.74 | 113,376 | +0.09(+0.84%) |
Jul 05, 2011 | 10.73 | 10.73 | 10.62 | 10.65 | 174,615 | -0.03(-0.25%) |