Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.594 | 8.692 | 8.439 | 8.443 | 22,185,596 | -0.22(-2.50%) |
Sep 29, 2011 | 8.790 | 8.814 | 8.480 | 8.659 | 31,054,176 | +0.01(+0.14%) |
Sep 28, 2011 | 8.855 | 8.912 | 8.602 | 8.647 | 23,376,174 | -0.15(-1.71%) |
Sep 27, 2011 | 8.627 | 9.059 | 8.562 | 8.798 | 30,933,980 | +0.33(+3.95%) |
Sep 26, 2011 | 8.684 | 8.708 | 8.317 | 8.464 | 30,738,374 | -0.17(-1.98%) |
Sep 23, 2011 | 8.366 | 8.790 | 8.309 | 8.635 | 21,071,596 | +0.19(+2.22%) |
Sep 22, 2011 | 8.684 | 8.696 | 8.325 | 8.447 | 31,308,164 | -0.40(-4.52%) |
Sep 21, 2011 | 9.092 | 9.173 | 8.847 | 8.847 | 21,621,954 | -0.23(-2.52%) |
Sep 20, 2011 | 9.140 | 9.352 | 9.047 | 9.075 | 16,140,371 | -0.08(-0.89%) |
Sep 19, 2011 | 9.132 | 9.214 | 9.051 | 9.157 | 16,771,676 | -0.28(-2.94%) |
Sep 16, 2011 | 9.532 | 9.613 | 9.377 | 9.434 | 20,987,288 | -0.08(-0.86%) |
Sep 15, 2011 | 9.475 | 9.548 | 9.344 | 9.516 | 25,370,906 | +0.35(+3.78%) |
Sep 14, 2011 | 9.026 | 9.279 | 8.977 | 9.169 | 30,094,128 | +0.18(+2.04%) |
Sep 13, 2011 | 8.912 | 9.026 | 8.888 | 8.986 | 27,246,770 | +0.13(+1.47%) |
Sep 12, 2011 | 8.676 | 8.863 | 8.659 | 8.855 | 21,394,726 | +0.11(+1.26%) |
Sep 09, 2011 | 8.717 | 9.059 | 8.700 | 8.745 | 22,638,114 | -0.10(-1.15%) |
Sep 08, 2011 | 8.986 | 9.165 | 8.831 | 8.847 | 20,946,698 | -0.20(-2.16%) |
Sep 07, 2011 | 8.863 | 9.043 | 8.855 | 9.043 | 23,202,800 | +0.34(+3.94%) |
Sep 06, 2011 | 8.627 | 8.733 | 8.562 | 8.700 | 20,595,178 | -0.14(-1.57%) |
Sep 02, 2011 | 8.880 | 8.937 | 8.806 | 8.839 | 14,705,983 | -0.18(-1.99%) |
Sep 01, 2011 | 9.279 | 9.320 | 9.018 | 9.018 | 15,078,435 | -0.21(-2.30%) |
Aug 31, 2011 | 9.393 | 9.483 | 9.191 | 9.230 | 18,135,976 | -0.08(-0.88%) |
Aug 30, 2011 | 9.214 | 9.377 | 9.157 | 9.312 | 17,670,466 | +0.03(+0.31%) |
Aug 29, 2011 | 9.059 | 9.304 | 9.043 | 9.283 | 13,509,037 | +0.33(+3.69%) |
Aug 26, 2011 | 8.702 | 8.961 | 8.597 | 8.953 | 18,626,548 | +0.20(+2.31%) |
Aug 25, 2011 | 8.775 | 8.977 | 8.742 | 8.751 | 26,586,462 | -0.45(-4.84%) |
Aug 24, 2011 | 9.220 | 9.261 | 8.961 | 9.196 | 20,441,982 | -0.06(-0.70%) |
Aug 23, 2011 | 8.751 | 9.261 | 8.742 | 9.261 | 19,933,762 | +0.47(+5.34%) |
Aug 22, 2011 | 8.912 | 9.006 | 8.751 | 8.791 | 16,654,815 | +0.03(+0.37%) |
Aug 19, 2011 | 8.799 | 9.050 | 8.742 | 8.759 | 19,910,006 | -0.14(-1.55%) |
Aug 18, 2011 | 9.131 | 9.147 | 8.807 | 8.896 | 22,057,070 | -0.51(-5.42%) |
Aug 17, 2011 | 9.479 | 9.673 | 9.305 | 9.406 | 13,189,382 | -0.05(-0.51%) |
Aug 16, 2011 | 9.495 | 9.605 | 9.325 | 9.455 | 16,482,487 | -0.15(-1.60%) |
Aug 15, 2011 | 9.414 | 9.609 | 9.374 | 9.609 | 13,527,241 | +0.22(+2.33%) |
Aug 12, 2011 | 9.511 | 9.673 | 9.337 | 9.390 | 20,347,542 | -0.10(-1.02%) |
Aug 11, 2011 | 9.155 | 9.609 | 9.091 | 9.487 | 37,092,620 | +0.38(+4.18%) |
Aug 10, 2011 | 9.123 | 9.374 | 8.977 | 9.107 | 42,782,616 | -0.15(-1.66%) |
Aug 09, 2011 | 9.152 | 9.277 | 8.783 | 9.261 | 42,327,764 | +0.28(+3.16%) |
Aug 08, 2011 | 9.010 | 9.309 | 8.912 | 8.977 | 43,133,552 | -0.28(-3.06%) |
Aug 05, 2011 | 9.422 | 9.657 | 8.985 | 9.261 | 39,516,760 | -0.03(-0.35%) |
Aug 04, 2011 | 9.730 | 9.730 | 9.293 | 9.293 | 36,739,340 | -0.59(-5.98%) |
Aug 03, 2011 | 9.779 | 9.908 | 9.617 | 9.884 | 24,108,948 | +0.11(+1.08%) |
Aug 02, 2011 | 9.868 | 9.916 | 9.730 | 9.779 | 22,299,604 | -0.20(-2.03%) |
Aug 01, 2011 | 10.12 | 10.20 | 9.811 | 9.981 | 20,746,790 | +0.01(+0.08%) |
Jul 29, 2011 | 10.02 | 10.16 | 9.908 | 9.973 | 25,560,478 | -0.13(-1.28%) |
Jul 28, 2011 | 10.21 | 10.29 | 10.01 | 10.10 | 19,601,788 | -0.13(-1.27%) |
Jul 27, 2011 | 10.50 | 10.52 | 10.20 | 10.23 | 26,123,664 | -0.37(-3.51%) |
Jul 26, 2011 | 10.64 | 10.74 | 10.57 | 10.60 | 12,604,282 | +0.00(+0.00%) |
Jul 25, 2011 | 10.52 | 10.69 | 10.46 | 10.60 | 14,876,762 | -0.04(-0.38%) |
Jul 22, 2011 | 10.49 | 10.69 | 10.43 | 10.64 | 21,575,068 | +0.18(+1.74%) |
Jul 21, 2011 | 10.23 | 10.52 | 10.18 | 10.46 | 17,626,762 | +0.19(+1.85%) |
Jul 20, 2011 | 10.28 | 10.35 | 10.18 | 10.27 | 16,645,782 | +0.02(+0.24%) |
Jul 19, 2011 | 10.03 | 10.30 | 10.03 | 10.25 | 16,111,900 | +0.29(+2.93%) |
Jul 18, 2011 | 10.01 | 10.14 | 9.900 | 9.957 | 24,781,982 | -0.12(-1.20%) |
Jul 15, 2011 | 9.924 | 10.11 | 9.860 | 10.08 | 24,735,204 | +0.15(+1.47%) |
Jul 14, 2011 | 10.08 | 10.23 | 9.908 | 9.932 | 28,444,808 | -0.14(-1.37%) |
Jul 13, 2011 | 10.30 | 10.30 | 10.05 | 10.07 | 26,526,610 | -0.16(-1.58%) |
Jul 12, 2011 | 10.43 | 10.43 | 10.13 | 10.23 | 34,905,992 | -0.28(-2.62%) |
Jul 11, 2011 | 10.54 | 10.89 | 10.46 | 10.51 | 24,157,986 | -0.10(-0.92%) |
Jul 08, 2011 | 10.70 | 10.77 | 10.52 | 10.60 | 18,157,636 | -0.27(-2.49%) |
Jul 07, 2011 | 10.64 | 10.94 | 10.62 | 10.88 | 19,918,568 | +0.32(+3.03%) |
Jul 06, 2011 | 10.56 | 10.59 | 10.39 | 10.56 | 16,907,012 | -0.04(-0.38%) |
Jul 05, 2011 | 10.76 | 10.77 | 10.52 | 10.60 | 15,828,538 | -0.16(-1.50%) |