Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.590 | 9.760 | 9.250 | 9.270 | 72,564 | -0.50(-5.12%) |
Sep 29, 2011 | 9.700 | 9.800 | 9.080 | 9.770 | 60,659 | +0.34(+3.61%) |
Sep 28, 2011 | 9.910 | 10.00 | 9.370 | 9.430 | 41,137 | -0.51(-5.13%) |
Sep 27, 2011 | 10.24 | 10.39 | 9.860 | 9.940 | 145,346 | -0.03(-0.30%) |
Sep 26, 2011 | 9.660 | 9.980 | 9.430 | 9.970 | 44,918 | +0.44(+4.62%) |
Sep 23, 2011 | 9.070 | 9.590 | 9.070 | 9.530 | 36,984 | +0.50(+5.54%) |
Sep 22, 2011 | 9.130 | 9.440 | 8.910 | 9.030 | 60,531 | -0.47(-4.95%) |
Sep 21, 2011 | 9.840 | 9.980 | 9.460 | 9.500 | 69,200 | -0.37(-3.75%) |
Sep 20, 2011 | 10.15 | 10.15 | 9.740 | 9.870 | 30,707 | -0.20(-1.99%) |
Sep 19, 2011 | 9.790 | 10.18 | 9.630 | 10.07 | 63,017 | +0.02(+0.20%) |
Sep 16, 2011 | 10.25 | 10.26 | 9.910 | 10.05 | 51,318 | -0.15(-1.47%) |
Sep 15, 2011 | 10.31 | 10.31 | 10.09 | 10.20 | 29,492 | +0.02(+0.20%) |
Sep 14, 2011 | 10.06 | 10.33 | 9.910 | 10.18 | 56,773 | +0.20(+2.00%) |
Sep 13, 2011 | 9.800 | 10.03 | 9.770 | 9.980 | 30,538 | +0.24(+2.46%) |
Sep 12, 2011 | 9.560 | 9.850 | 9.500 | 9.740 | 55,992 | +0.02(+0.21%) |
Sep 09, 2011 | 9.690 | 9.900 | 9.560 | 9.720 | 62,682 | -0.03(-0.31%) |
Sep 08, 2011 | 10.38 | 10.52 | 9.620 | 9.750 | 51,744 | -0.67(-6.43%) |
Sep 07, 2011 | 10.00 | 10.50 | 9.760 | 10.42 | 71,092 | +0.60(+6.11%) |
Sep 06, 2011 | 9.550 | 9.880 | 9.500 | 9.820 | 62,374 | +0.00(+0.00%) |
Sep 02, 2011 | 9.930 | 9.990 | 9.460 | 9.820 | 168,197 | -0.24(-2.39%) |
Sep 01, 2011 | 10.53 | 10.66 | 10.03 | 10.06 | 68,784 | -0.41(-3.92%) |
Aug 31, 2011 | 10.84 | 10.93 | 10.35 | 10.47 | 59,565 | -0.34(-3.15%) |
Aug 30, 2011 | 10.95 | 10.95 | 10.56 | 10.81 | 39,151 | -0.17(-1.55%) |
Aug 29, 2011 | 10.24 | 11.01 | 10.24 | 10.98 | 53,677 | +0.85(+8.39%) |
Aug 26, 2011 | 10.09 | 10.34 | 9.900 | 10.13 | 62,390 | -0.06(-0.59%) |
Aug 25, 2011 | 10.51 | 10.51 | 9.990 | 10.19 | 54,798 | -0.23(-2.21%) |
Aug 24, 2011 | 10.21 | 10.51 | 10.10 | 10.42 | 39,490 | +0.22(+2.16%) |
Aug 23, 2011 | 9.890 | 10.25 | 9.800 | 10.20 | 94,581 | +0.38(+3.87%) |
Aug 22, 2011 | 10.09 | 10.37 | 9.780 | 9.820 | 112,238 | +0.00(+0.00%) |
Aug 19, 2011 | 9.740 | 10.21 | 9.680 | 9.820 | 63,168 | -0.05(-0.51%) |
Aug 18, 2011 | 10.14 | 10.31 | 9.780 | 9.870 | 106,773 | -0.58(-5.55%) |
Aug 17, 2011 | 10.63 | 10.72 | 10.20 | 10.45 | 34,641 | -0.14(-1.32%) |
Aug 16, 2011 | 10.65 | 10.66 | 10.33 | 10.59 | 76,897 | -0.15(-1.40%) |
Aug 15, 2011 | 10.54 | 10.78 | 10.45 | 10.74 | 41,766 | +0.30(+2.87%) |
Aug 12, 2011 | 10.78 | 10.78 | 10.23 | 10.44 | 87,116 | -0.21(-1.97%) |
Aug 11, 2011 | 10.02 | 10.79 | 9.910 | 10.65 | 107,342 | +0.71(+7.14%) |
Aug 10, 2011 | 10.42 | 10.60 | 9.930 | 9.940 | 107,436 | -0.75(-7.02%) |
Aug 09, 2011 | 10.71 | 10.77 | 9.730 | 10.69 | 220,282 | +0.68(+6.79%) |
Aug 08, 2011 | 10.66 | 10.99 | 10.01 | 10.01 | 193,599 | -0.93(-8.50%) |
Aug 05, 2011 | 11.56 | 11.76 | 10.52 | 10.94 | 141,501 | -0.49(-4.29%) |
Aug 04, 2011 | 11.85 | 11.85 | 11.40 | 11.43 | 149,918 | -0.57(-4.75%) |
Aug 03, 2011 | 11.80 | 12.03 | 11.55 | 12.00 | 162,701 | +0.08(+0.67%) |
Aug 02, 2011 | 12.31 | 12.64 | 11.92 | 11.92 | 125,741 | -0.44(-3.56%) |
Aug 01, 2011 | 12.82 | 12.87 | 11.99 | 12.36 | 606,070 | -0.33(-2.60%) |
Jul 29, 2011 | 13.02 | 13.33 | 12.64 | 12.69 | 485,956 | -0.45(-3.42%) |
Jul 28, 2011 | 14.55 | 14.67 | 12.40 | 13.14 | 402,858 | -1.79(-11.99%) |
Jul 27, 2011 | 15.26 | 15.36 | 14.88 | 14.93 | 127,735 | -0.38(-2.48%) |
Jul 26, 2011 | 15.42 | 15.55 | 15.23 | 15.31 | 52,719 | -0.10(-0.65%) |
Jul 25, 2011 | 15.32 | 15.49 | 15.21 | 15.41 | 47,884 | +0.01(+0.06%) |
Jul 22, 2011 | 15.47 | 15.59 | 15.39 | 15.40 | 51,666 | -0.15(-0.96%) |
Jul 21, 2011 | 15.54 | 15.72 | 15.47 | 15.55 | 52,510 | +0.05(+0.32%) |
Jul 20, 2011 | 15.72 | 15.72 | 15.35 | 15.50 | 50,206 | -0.20(-1.27%) |
Jul 19, 2011 | 15.77 | 15.87 | 15.60 | 15.70 | 69,794 | +0.11(+0.71%) |
Jul 18, 2011 | 15.76 | 15.76 | 15.35 | 15.59 | 80,886 | -0.19(-1.20%) |
Jul 15, 2011 | 15.54 | 15.86 | 15.53 | 15.78 | 73,184 | +0.30(+1.94%) |
Jul 14, 2011 | 15.64 | 15.72 | 15.36 | 15.48 | 51,015 | -0.09(-0.58%) |
Jul 13, 2011 | 15.51 | 15.84 | 15.38 | 15.57 | 39,923 | +0.15(+0.97%) |
Jul 12, 2011 | 15.22 | 15.84 | 15.22 | 15.42 | 58,445 | +0.02(+0.13%) |
Jul 11, 2011 | 15.46 | 15.67 | 15.30 | 15.40 | 72,830 | -0.24(-1.53%) |
Jul 08, 2011 | 15.56 | 15.80 | 15.22 | 15.64 | 49,609 | -0.20(-1.26%) |
Jul 07, 2011 | 15.62 | 15.93 | 15.58 | 15.84 | 125,905 | +0.41(+2.66%) |
Jul 06, 2011 | 15.38 | 15.54 | 15.29 | 15.43 | 69,837 | +0.08(+0.52%) |
Jul 05, 2011 | 15.25 | 15.43 | 15.25 | 15.35 | 43,401 | +0.10(+0.66%) |