Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.786 | 8.845 | 8.402 | 8.500 | 555,359 | -0.40(-4.54%) |
Sep 29, 2011 | 9.141 | 9.338 | 8.574 | 8.905 | 514,845 | -0.10(-1.10%) |
Sep 28, 2011 | 9.181 | 9.595 | 8.998 | 9.003 | 547,587 | -0.06(-0.65%) |
Sep 27, 2011 | 9.141 | 9.260 | 8.934 | 9.062 | 544,761 | +0.10(+1.10%) |
Sep 26, 2011 | 8.983 | 9.015 | 8.481 | 8.964 | 662,157 | -0.01(-0.11%) |
Sep 23, 2011 | 8.658 | 9.200 | 8.658 | 8.974 | 369,287 | +0.31(+3.53%) |
Sep 22, 2011 | 8.964 | 9.092 | 8.520 | 8.668 | 797,908 | -0.62(-6.69%) |
Sep 21, 2011 | 9.546 | 9.812 | 9.260 | 9.289 | 356,574 | -0.31(-3.19%) |
Sep 20, 2011 | 9.832 | 9.979 | 9.575 | 9.595 | 253,212 | -0.22(-2.21%) |
Sep 19, 2011 | 10.27 | 10.27 | 9.634 | 9.812 | 397,714 | -0.78(-7.36%) |
Sep 16, 2011 | 10.61 | 10.63 | 10.37 | 10.59 | 966,938 | +0.07(+0.66%) |
Sep 15, 2011 | 10.29 | 10.54 | 10.22 | 10.52 | 316,567 | +0.36(+3.59%) |
Sep 14, 2011 | 9.891 | 10.29 | 9.812 | 10.16 | 323,480 | +0.35(+3.62%) |
Sep 13, 2011 | 9.299 | 9.832 | 9.220 | 9.802 | 364,302 | +0.50(+5.41%) |
Sep 12, 2011 | 8.983 | 9.349 | 8.983 | 9.299 | 331,563 | +0.18(+1.95%) |
Sep 09, 2011 | 9.230 | 9.486 | 8.983 | 9.122 | 393,664 | -0.24(-2.53%) |
Sep 08, 2011 | 9.516 | 9.802 | 9.314 | 9.358 | 353,837 | -0.29(-2.97%) |
Sep 07, 2011 | 9.112 | 9.644 | 9.112 | 9.644 | 328,514 | +0.64(+7.12%) |
Sep 06, 2011 | 8.806 | 9.023 | 8.737 | 9.003 | 470,606 | -0.11(-1.19%) |
Sep 02, 2011 | 9.240 | 9.329 | 9.023 | 9.112 | 444,465 | -0.33(-3.45%) |
Sep 01, 2011 | 9.910 | 10.03 | 9.398 | 9.437 | 434,910 | -0.42(-4.30%) |
Aug 31, 2011 | 10.29 | 10.30 | 9.772 | 9.861 | 423,333 | -0.35(-3.47%) |
Aug 30, 2011 | 10.17 | 10.31 | 9.950 | 10.22 | 365,147 | -0.03(-0.29%) |
Aug 29, 2011 | 9.802 | 10.26 | 9.656 | 10.25 | 321,991 | +0.57(+5.91%) |
Aug 26, 2011 | 9.230 | 9.693 | 9.123 | 9.674 | 532,107 | +0.39(+4.25%) |
Aug 25, 2011 | 9.516 | 9.536 | 9.250 | 9.279 | 409,286 | -0.18(-1.88%) |
Aug 24, 2011 | 9.664 | 9.772 | 9.289 | 9.457 | 303,593 | -0.24(-2.44%) |
Aug 23, 2011 | 8.983 | 9.713 | 8.885 | 9.693 | 478,720 | +0.77(+8.62%) |
Aug 22, 2011 | 9.210 | 9.358 | 8.826 | 8.924 | 327,875 | +0.01(+0.11%) |
Aug 19, 2011 | 8.875 | 9.289 | 8.826 | 8.914 | 586,958 | -0.04(-0.50%) |
Aug 18, 2011 | 9.230 | 9.230 | 8.905 | 8.959 | 421,669 | -0.62(-6.44%) |
Aug 17, 2011 | 9.664 | 9.891 | 9.447 | 9.575 | 396,824 | -0.09(-0.92%) |
Aug 16, 2011 | 9.664 | 9.832 | 9.486 | 9.664 | 812,798 | -0.12(-1.21%) |
Aug 15, 2011 | 9.279 | 9.812 | 9.240 | 9.782 | 786,736 | +0.64(+7.01%) |
Aug 12, 2011 | 9.348 | 9.585 | 9.003 | 9.141 | 588,287 | -0.14(-1.49%) |
Aug 11, 2011 | 8.895 | 9.388 | 8.806 | 9.279 | 844,142 | +0.39(+4.44%) |
Aug 10, 2011 | 8.875 | 9.260 | 8.609 | 8.885 | 1,087,641 | -0.26(-2.80%) |
Aug 09, 2011 | 8.776 | 9.161 | 8.313 | 9.141 | 1,647,763 | +0.61(+7.17%) |
Aug 08, 2011 | 8.964 | 9.338 | 8.520 | 8.530 | 1,706,231 | -0.82(-8.76%) |
Aug 05, 2011 | 9.408 | 9.565 | 8.796 | 9.348 | 1,597,544 | +0.09(+0.96%) |
Aug 04, 2011 | 9.841 | 9.920 | 9.260 | 9.260 | 1,380,073 | -0.69(-6.94%) |
Aug 03, 2011 | 9.822 | 10.04 | 9.634 | 9.950 | 1,030,334 | +0.16(+1.61%) |
Aug 02, 2011 | 10.21 | 10.43 | 9.792 | 9.792 | 733,871 | -0.51(-4.98%) |
Aug 01, 2011 | 10.65 | 10.74 | 10.13 | 10.30 | 1,017,880 | -0.16(-1.51%) |
Jul 29, 2011 | 10.61 | 10.86 | 10.42 | 10.46 | 719,071 | -0.27(-2.48%) |
Jul 28, 2011 | 10.84 | 10.95 | 10.66 | 10.73 | 636,618 | -0.06(-0.55%) |
Jul 27, 2011 | 11.05 | 11.13 | 10.62 | 10.79 | 1,665,575 | -0.45(-4.03%) |
Jul 26, 2011 | 11.39 | 11.48 | 10.88 | 11.24 | 2,498,181 | -0.70(-5.86%) |
Jul 25, 2011 | 12.21 | 12.23 | 11.87 | 11.94 | 879,543 | -0.33(-2.65%) |
Jul 22, 2011 | 12.44 | 12.51 | 11.89 | 12.27 | 1,037,872 | -0.24(-1.89%) |
Jul 21, 2011 | 12.17 | 12.55 | 12.00 | 12.50 | 603,875 | +0.36(+2.92%) |
Jul 20, 2011 | 12.36 | 12.39 | 12.08 | 12.15 | 458,525 | -0.24(-1.91%) |
Jul 19, 2011 | 12.10 | 12.42 | 12.05 | 12.39 | 570,917 | +0.40(+3.38%) |
Jul 18, 2011 | 12.39 | 12.43 | 11.67 | 11.98 | 699,984 | -0.42(-3.42%) |
Jul 15, 2011 | 12.55 | 12.77 | 12.14 | 12.41 | 839,614 | -0.15(-1.18%) |
Jul 14, 2011 | 12.83 | 12.98 | 12.41 | 12.55 | 565,468 | -0.27(-2.08%) |
Jul 13, 2011 | 12.77 | 12.92 | 12.63 | 12.82 | 636,863 | +0.10(+0.78%) |
Jul 12, 2011 | 12.89 | 13.02 | 12.58 | 12.72 | 418,363 | -0.30(-2.27%) |
Jul 11, 2011 | 13.22 | 13.22 | 12.82 | 13.02 | 535,000 | -0.30(-2.22%) |
Jul 08, 2011 | 12.92 | 13.46 | 12.90 | 13.31 | 567,673 | +0.28(+2.12%) |
Jul 07, 2011 | 13.11 | 13.46 | 12.85 | 13.04 | 1,387,688 | +0.05(+0.42%) |
Jul 06, 2011 | 13.06 | 13.06 | 12.77 | 12.98 | 1,337,100 | -0.10(-0.79%) |
Jul 05, 2011 | 13.64 | 13.83 | 12.93 | 13.09 | 2,341,562 | -1.73(-11.65%) |