Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.366 | 9.581 | 9.115 | 9.165 | 882,743 | -0.34(-3.54%) |
Sep 29, 2011 | 9.495 | 9.531 | 9.294 | 9.502 | 960,794 | +0.25(+2.71%) |
Sep 28, 2011 | 9.538 | 9.624 | 9.230 | 9.251 | 1,192,133 | -0.33(-3.44%) |
Sep 27, 2011 | 9.738 | 9.795 | 9.509 | 9.581 | 1,063,348 | +0.05(+0.53%) |
Sep 26, 2011 | 9.523 | 9.574 | 9.287 | 9.531 | 663,753 | +0.14(+1.45%) |
Sep 23, 2011 | 9.380 | 9.488 | 9.244 | 9.395 | 1,470,329 | +0.00(+0.00%) |
Sep 22, 2011 | 9.187 | 9.574 | 9.094 | 9.395 | 1,234,477 | -0.06(-0.68%) |
Sep 21, 2011 | 9.874 | 9.975 | 9.437 | 9.459 | 1,506,563 | -0.42(-4.21%) |
Sep 20, 2011 | 10.19 | 10.28 | 9.867 | 9.874 | 884,623 | -0.26(-2.61%) |
Sep 19, 2011 | 10.39 | 10.43 | 10.12 | 10.14 | 756,495 | -0.47(-4.39%) |
Sep 16, 2011 | 10.63 | 10.80 | 10.50 | 10.60 | 1,315,923 | +0.04(+0.41%) |
Sep 15, 2011 | 10.48 | 10.58 | 10.29 | 10.56 | 634,707 | +0.21(+2.01%) |
Sep 14, 2011 | 10.15 | 10.47 | 10.00 | 10.35 | 890,018 | +0.29(+2.92%) |
Sep 13, 2011 | 10.18 | 10.26 | 9.967 | 10.06 | 688,512 | -0.07(-0.71%) |
Sep 12, 2011 | 9.924 | 10.17 | 9.846 | 10.13 | 560,572 | +0.03(+0.28%) |
Sep 09, 2011 | 10.51 | 10.53 | 9.975 | 10.10 | 822,312 | -0.54(-5.05%) |
Sep 08, 2011 | 10.61 | 10.87 | 10.45 | 10.64 | 1,310,708 | -0.10(-0.93%) |
Sep 07, 2011 | 10.53 | 10.74 | 10.52 | 10.74 | 657,609 | +0.40(+3.88%) |
Sep 06, 2011 | 10.15 | 10.44 | 10.09 | 10.34 | 908,915 | -0.14(-1.37%) |
Sep 02, 2011 | 10.69 | 10.87 | 10.46 | 10.48 | 905,891 | -0.47(-4.31%) |
Sep 01, 2011 | 10.93 | 11.14 | 10.86 | 10.96 | 1,028,315 | +0.04(+0.33%) |
Aug 31, 2011 | 11.08 | 11.10 | 10.84 | 10.92 | 761,466 | -0.12(-1.10%) |
Aug 30, 2011 | 10.90 | 11.20 | 10.63 | 11.04 | 1,039,827 | +0.09(+0.78%) |
Aug 29, 2011 | 10.54 | 10.98 | 10.49 | 10.96 | 791,972 | +0.56(+5.37%) |
Aug 26, 2011 | 10.25 | 10.52 | 10.03 | 10.40 | 627,520 | +0.06(+0.55%) |
Aug 25, 2011 | 10.78 | 10.81 | 10.27 | 10.34 | 666,988 | -0.35(-3.28%) |
Aug 24, 2011 | 10.43 | 10.79 | 10.38 | 10.69 | 924,192 | +0.24(+2.26%) |
Aug 23, 2011 | 10.18 | 10.59 | 10.05 | 10.45 | 1,047,641 | +0.29(+2.89%) |
Aug 22, 2011 | 10.40 | 10.45 | 10.07 | 10.16 | 744,338 | -0.01(-0.07%) |
Aug 19, 2011 | 9.989 | 10.34 | 9.989 | 10.17 | 1,338,308 | -0.02(-0.21%) |
Aug 18, 2011 | 9.960 | 10.35 | 9.960 | 10.19 | 1,557,734 | -0.10(-0.97%) |
Aug 17, 2011 | 10.01 | 10.32 | 9.996 | 10.29 | 654,678 | +0.32(+3.23%) |
Aug 16, 2011 | 9.838 | 10.09 | 9.803 | 9.967 | 844,832 | +0.02(+0.22%) |
Aug 15, 2011 | 9.710 | 9.967 | 9.652 | 9.946 | 767,848 | +0.37(+3.89%) |
Aug 12, 2011 | 9.975 | 10.09 | 9.509 | 9.574 | 1,100,563 | -0.30(-3.05%) |
Aug 11, 2011 | 9.566 | 10.07 | 9.466 | 9.874 | 1,709,698 | +0.33(+3.45%) |
Aug 10, 2011 | 9.874 | 10.32 | 9.502 | 9.545 | 1,243,352 | -0.60(-5.93%) |
Aug 09, 2011 | 9.874 | 10.15 | 8.915 | 10.15 | 1,705,953 | +1.04(+11.40%) |
Aug 08, 2011 | 9.874 | 10.20 | 9.094 | 9.108 | 1,563,139 | -1.09(-10.67%) |
Aug 05, 2011 | 10.60 | 10.60 | 10.01 | 10.20 | 1,248,044 | -0.30(-2.86%) |
Aug 04, 2011 | 10.89 | 11.02 | 10.48 | 10.50 | 802,330 | -0.55(-4.99%) |
Aug 03, 2011 | 11.05 | 11.20 | 10.86 | 11.05 | 773,197 | +0.00(+0.00%) |
Aug 02, 2011 | 11.40 | 11.50 | 11.05 | 11.05 | 657,673 | -0.42(-3.68%) |
Aug 01, 2011 | 11.61 | 11.67 | 11.39 | 11.47 | 1,193,155 | +0.02(+0.19%) |
Jul 29, 2011 | 11.32 | 11.55 | 11.29 | 11.45 | 1,210,054 | +0.01(+0.13%) |
Jul 28, 2011 | 11.50 | 11.71 | 11.29 | 11.44 | 1,431,281 | +0.47(+4.24%) |
Jul 27, 2011 | 11.39 | 11.40 | 10.86 | 10.97 | 1,021,623 | -0.49(-4.31%) |
Jul 26, 2011 | 11.08 | 11.46 | 11.03 | 11.46 | 880,517 | +0.34(+3.02%) |
Jul 25, 2011 | 11.11 | 11.21 | 10.99 | 11.13 | 501,546 | -0.15(-1.33%) |
Jul 22, 2011 | 11.29 | 11.31 | 11.27 | 11.28 | 193,894 | -0.06(-0.57%) |
Jul 21, 2011 | 11.08 | 11.38 | 11.06 | 11.34 | 544,619 | +0.32(+2.92%) |
Jul 20, 2011 | 11.02 | 11.12 | 10.96 | 11.02 | 613,915 | +0.01(+0.13%) |
Jul 19, 2011 | 10.66 | 11.06 | 10.66 | 11.01 | 546,617 | +0.38(+3.57%) |
Jul 18, 2011 | 10.88 | 10.88 | 10.60 | 10.63 | 325,620 | -0.28(-2.56%) |
Jul 15, 2011 | 10.84 | 10.95 | 10.80 | 10.91 | 497,183 | +0.07(+0.66%) |
Jul 14, 2011 | 11.04 | 11.11 | 10.77 | 10.83 | 475,526 | -0.18(-1.63%) |
Jul 13, 2011 | 10.99 | 11.20 | 10.93 | 11.01 | 429,798 | +0.10(+0.92%) |
Jul 12, 2011 | 10.92 | 11.11 | 10.89 | 10.91 | 440,877 | -0.03(-0.26%) |
Jul 11, 2011 | 11.12 | 11.19 | 10.91 | 10.94 | 374,247 | -0.29(-2.61%) |
Jul 08, 2011 | 11.15 | 11.28 | 11.12 | 11.23 | 380,527 | -0.04(-0.38%) |
Jul 07, 2011 | 11.48 | 11.48 | 11.20 | 11.28 | 722,457 | -0.11(-0.94%) |
Jul 06, 2011 | 11.28 | 11.48 | 11.21 | 11.39 | 846,268 | +0.08(+0.70%) |
Jul 05, 2011 | 11.39 | 11.39 | 11.18 | 11.31 | 476,451 | -0.08(-0.69%) |