Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 7.069 | 7.319 | 6.867 | 6.876 | 411,026 | -0.33(-4.54%) |
Sep 29, 2011 | 7.424 | 7.530 | 6.982 | 7.203 | 317,821 | -0.01(-0.13%) |
Sep 28, 2011 | 7.626 | 7.674 | 7.213 | 7.213 | 281,956 | -0.40(-5.30%) |
Sep 27, 2011 | 7.713 | 7.925 | 7.540 | 7.617 | 432,007 | +0.12(+1.54%) |
Sep 26, 2011 | 7.569 | 7.674 | 7.136 | 7.501 | 318,719 | +0.05(+0.65%) |
Sep 23, 2011 | 7.444 | 7.626 | 7.376 | 7.453 | 384,137 | -0.03(-0.39%) |
Sep 22, 2011 | 7.069 | 7.723 | 7.069 | 7.482 | 660,383 | -0.06(-0.77%) |
Sep 21, 2011 | 8.021 | 8.126 | 7.521 | 7.540 | 382,556 | -0.49(-6.11%) |
Sep 20, 2011 | 8.473 | 8.530 | 8.021 | 8.030 | 430,871 | -0.38(-4.46%) |
Sep 19, 2011 | 8.184 | 8.521 | 8.021 | 8.405 | 426,472 | +0.06(+0.69%) |
Sep 16, 2011 | 8.521 | 8.521 | 8.184 | 8.348 | 418,916 | -0.08(-0.91%) |
Sep 15, 2011 | 8.367 | 8.502 | 8.203 | 8.425 | 325,643 | +0.17(+2.10%) |
Sep 14, 2011 | 8.251 | 8.434 | 7.953 | 8.251 | 377,860 | +0.07(+0.82%) |
Sep 13, 2011 | 7.828 | 8.213 | 7.790 | 8.184 | 558,135 | +0.38(+4.93%) |
Sep 12, 2011 | 7.271 | 7.819 | 7.242 | 7.799 | 501,254 | +0.38(+5.19%) |
Sep 09, 2011 | 7.646 | 7.760 | 7.303 | 7.415 | 441,394 | -0.35(-4.46%) |
Sep 08, 2011 | 8.117 | 8.290 | 7.646 | 7.761 | 351,658 | -0.42(-5.17%) |
Sep 07, 2011 | 7.790 | 8.251 | 7.790 | 8.184 | 334,641 | +0.60(+7.86%) |
Sep 06, 2011 | 7.732 | 7.751 | 7.424 | 7.588 | 663,875 | -0.42(-5.28%) |
Sep 02, 2011 | 8.343 | 8.444 | 7.953 | 8.011 | 444,318 | -0.42(-5.02%) |
Sep 01, 2011 | 8.790 | 8.905 | 8.377 | 8.434 | 363,443 | -0.43(-4.88%) |
Aug 31, 2011 | 9.059 | 9.126 | 8.655 | 8.867 | 425,464 | -0.05(-0.54%) |
Aug 30, 2011 | 9.088 | 9.117 | 8.761 | 8.915 | 533,190 | -0.25(-2.73%) |
Aug 29, 2011 | 8.694 | 9.242 | 8.627 | 9.165 | 908,825 | +0.66(+7.81%) |
Aug 26, 2011 | 8.021 | 8.511 | 7.790 | 8.502 | 666,696 | +0.31(+3.76%) |
Aug 25, 2011 | 8.463 | 8.559 | 7.934 | 8.194 | 485,697 | -0.19(-2.29%) |
Aug 24, 2011 | 8.175 | 8.444 | 8.011 | 8.386 | 300,986 | +0.31(+3.81%) |
Aug 23, 2011 | 7.694 | 8.136 | 7.540 | 8.078 | 617,059 | +0.38(+5.00%) |
Aug 22, 2011 | 8.175 | 8.175 | 7.626 | 7.694 | 462,085 | -0.17(-2.20%) |
Aug 19, 2011 | 8.107 | 8.357 | 7.848 | 7.867 | 478,097 | -0.38(-4.55%) |
Aug 18, 2011 | 9.194 | 9.194 | 8.165 | 8.242 | 611,285 | -1.13(-12.10%) |
Aug 17, 2011 | 9.579 | 9.742 | 9.300 | 9.377 | 389,159 | -0.13(-1.32%) |
Aug 16, 2011 | 9.781 | 9.800 | 9.290 | 9.502 | 347,444 | -0.35(-3.52%) |
Aug 15, 2011 | 9.579 | 9.867 | 9.579 | 9.848 | 385,832 | +0.25(+2.61%) |
Aug 12, 2011 | 9.675 | 9.829 | 9.396 | 9.598 | 346,282 | -0.02(-0.20%) |
Aug 11, 2011 | 9.232 | 9.819 | 9.232 | 9.617 | 931,984 | +0.42(+4.60%) |
Aug 10, 2011 | 9.502 | 9.646 | 8.954 | 9.194 | 637,385 | -0.58(-5.91%) |
Aug 09, 2011 | 9.367 | 9.829 | 8.617 | 9.771 | 1,378,483 | +1.27(+14.93%) |
Aug 08, 2011 | 9.367 | 9.780 | 8.271 | 8.502 | 1,172,197 | -1.46(-14.67%) |
Aug 05, 2011 | 10.18 | 10.28 | 9.386 | 9.963 | 1,061,633 | -0.25(-2.45%) |
Aug 04, 2011 | 10.97 | 11.01 | 10.19 | 10.21 | 670,929 | -0.98(-8.76%) |
Aug 03, 2011 | 11.37 | 11.41 | 10.72 | 11.19 | 688,326 | -0.12(-1.02%) |
Aug 02, 2011 | 11.81 | 11.81 | 11.31 | 11.31 | 519,037 | -0.47(-4.00%) |
Aug 01, 2011 | 12.11 | 12.14 | 11.30 | 11.78 | 618,490 | +0.05(+0.41%) |
Jul 29, 2011 | 11.65 | 12.07 | 11.33 | 11.73 | 581,077 | -0.10(-0.81%) |
Jul 28, 2011 | 12.14 | 12.16 | 11.75 | 11.83 | 689,291 | -0.34(-2.77%) |
Jul 27, 2011 | 11.93 | 12.60 | 11.92 | 12.17 | 1,840,812 | +1.01(+9.05%) |
Jul 26, 2011 | 11.86 | 11.86 | 11.08 | 11.16 | 1,585,800 | -0.75(-6.30%) |
Jul 25, 2011 | 12.05 | 12.24 | 11.87 | 11.91 | 686,704 | -0.38(-3.13%) |
Jul 22, 2011 | 12.24 | 12.34 | 12.19 | 12.29 | 885,790 | -0.30(-2.37%) |
Jul 21, 2011 | 12.84 | 12.91 | 12.52 | 12.59 | 295,716 | -0.19(-1.50%) |
Jul 20, 2011 | 12.91 | 12.98 | 12.63 | 12.78 | 352,195 | -0.10(-0.75%) |
Jul 19, 2011 | 12.47 | 12.89 | 12.29 | 12.88 | 571,941 | +0.58(+4.69%) |
Jul 18, 2011 | 12.68 | 12.72 | 12.29 | 12.30 | 407,509 | -0.45(-3.54%) |
Jul 15, 2011 | 12.73 | 12.83 | 12.50 | 12.75 | 483,792 | +0.07(+0.53%) |
Jul 14, 2011 | 13.48 | 13.48 | 12.56 | 12.69 | 847,677 | -0.76(-5.65%) |
Jul 13, 2011 | 13.80 | 13.98 | 13.36 | 13.44 | 387,920 | -0.31(-2.24%) |
Jul 12, 2011 | 13.56 | 13.88 | 13.18 | 13.75 | 411,452 | +0.08(+0.56%) |
Jul 11, 2011 | 13.90 | 13.99 | 13.36 | 13.68 | 360,566 | -0.49(-3.46%) |
Jul 08, 2011 | 14.14 | 14.29 | 13.95 | 14.17 | 356,646 | -0.16(-1.14%) |
Jul 07, 2011 | 14.13 | 14.35 | 14.01 | 14.33 | 505,769 | +0.34(+2.41%) |
Jul 06, 2011 | 14.03 | 14.11 | 13.73 | 13.99 | 425,579 | +0.02(+0.14%) |
Jul 05, 2011 | 14.18 | 14.29 | 13.90 | 13.97 | 359,853 | -0.18(-1.29%) |