Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.592 | 8.690 | 8.438 | 8.442 | 22,189,914 | -0.22(-2.50%) |
Sep 29, 2011 | 8.788 | 8.813 | 8.478 | 8.658 | 31,060,220 | +0.01(+0.14%) |
Sep 28, 2011 | 8.853 | 8.910 | 8.601 | 8.645 | 23,380,724 | -0.15(-1.71%) |
Sep 27, 2011 | 8.625 | 9.057 | 8.560 | 8.796 | 30,940,000 | +0.33(+3.95%) |
Sep 26, 2011 | 8.682 | 8.707 | 8.315 | 8.462 | 30,744,356 | -0.17(-1.98%) |
Sep 23, 2011 | 8.364 | 8.788 | 8.307 | 8.633 | 21,075,698 | +0.19(+2.22%) |
Sep 22, 2011 | 8.682 | 8.694 | 8.323 | 8.446 | 31,314,258 | -0.40(-4.52%) |
Sep 21, 2011 | 9.090 | 9.171 | 8.845 | 8.845 | 21,626,162 | -0.23(-2.52%) |
Sep 20, 2011 | 9.139 | 9.351 | 9.045 | 9.073 | 16,143,512 | -0.08(-0.89%) |
Sep 19, 2011 | 9.131 | 9.212 | 9.049 | 9.155 | 16,774,941 | -0.28(-2.94%) |
Sep 16, 2011 | 9.530 | 9.611 | 9.375 | 9.432 | 20,991,372 | -0.08(-0.86%) |
Sep 15, 2011 | 9.473 | 9.546 | 9.342 | 9.514 | 25,375,844 | +0.35(+3.78%) |
Sep 14, 2011 | 9.025 | 9.277 | 8.976 | 9.167 | 30,099,986 | +0.18(+2.04%) |
Sep 13, 2011 | 8.910 | 9.025 | 8.886 | 8.984 | 27,252,072 | +0.13(+1.47%) |
Sep 12, 2011 | 8.674 | 8.861 | 8.658 | 8.853 | 21,398,890 | +0.11(+1.26%) |
Sep 09, 2011 | 8.716 | 9.057 | 8.698 | 8.743 | 22,642,520 | -0.10(-1.15%) |
Sep 08, 2011 | 8.984 | 9.163 | 8.829 | 8.845 | 20,950,776 | -0.20(-2.16%) |
Sep 07, 2011 | 8.861 | 9.041 | 8.853 | 9.041 | 23,207,316 | +0.34(+3.94%) |
Sep 06, 2011 | 8.625 | 8.731 | 8.560 | 8.698 | 20,599,186 | -0.14(-1.57%) |
Sep 02, 2011 | 8.878 | 8.935 | 8.804 | 8.837 | 14,708,845 | -0.18(-1.99%) |
Sep 01, 2011 | 9.277 | 9.318 | 9.016 | 9.016 | 15,081,370 | -0.21(-2.30%) |
Aug 31, 2011 | 9.391 | 9.481 | 9.189 | 9.228 | 18,139,506 | -0.08(-0.88%) |
Aug 30, 2011 | 9.212 | 9.375 | 9.155 | 9.310 | 17,673,906 | +0.03(+0.31%) |
Aug 29, 2011 | 9.057 | 9.302 | 9.041 | 9.281 | 13,511,667 | +0.33(+3.69%) |
Aug 26, 2011 | 8.700 | 8.959 | 8.595 | 8.951 | 18,630,176 | +0.20(+2.31%) |
Aug 25, 2011 | 8.773 | 8.975 | 8.741 | 8.749 | 26,591,638 | -0.45(-4.84%) |
Aug 24, 2011 | 9.218 | 9.259 | 8.959 | 9.194 | 20,445,962 | -0.06(-0.70%) |
Aug 23, 2011 | 8.749 | 9.259 | 8.741 | 9.259 | 19,937,644 | +0.47(+5.34%) |
Aug 22, 2011 | 8.911 | 9.004 | 8.749 | 8.789 | 16,658,058 | +0.03(+0.37%) |
Aug 19, 2011 | 8.797 | 9.048 | 8.741 | 8.757 | 19,913,882 | -0.14(-1.55%) |
Aug 18, 2011 | 9.129 | 9.145 | 8.805 | 8.895 | 22,061,364 | -0.51(-5.42%) |
Aug 17, 2011 | 9.477 | 9.671 | 9.303 | 9.404 | 13,191,951 | -0.05(-0.51%) |
Aug 16, 2011 | 9.493 | 9.603 | 9.323 | 9.453 | 16,485,696 | -0.15(-1.60%) |
Aug 15, 2011 | 9.412 | 9.607 | 9.372 | 9.607 | 13,529,875 | +0.22(+2.33%) |
Aug 12, 2011 | 9.510 | 9.671 | 9.336 | 9.388 | 20,351,504 | -0.10(-1.02%) |
Aug 11, 2011 | 9.153 | 9.607 | 9.089 | 9.485 | 37,099,844 | +0.38(+4.18%) |
Aug 10, 2011 | 9.121 | 9.372 | 8.975 | 9.105 | 42,790,948 | -0.15(-1.66%) |
Aug 09, 2011 | 9.150 | 9.275 | 8.781 | 9.259 | 42,336,008 | +0.28(+3.16%) |
Aug 08, 2011 | 9.008 | 9.307 | 8.911 | 8.975 | 43,141,952 | -0.28(-3.06%) |
Aug 05, 2011 | 9.421 | 9.655 | 8.984 | 9.259 | 39,524,452 | -0.03(-0.35%) |
Aug 04, 2011 | 9.728 | 9.728 | 9.291 | 9.291 | 36,746,492 | -0.59(-5.98%) |
Aug 03, 2011 | 9.777 | 9.906 | 9.615 | 9.882 | 24,113,642 | +0.11(+1.08%) |
Aug 02, 2011 | 9.866 | 9.914 | 9.728 | 9.777 | 22,303,946 | -0.20(-2.03%) |
Aug 01, 2011 | 10.12 | 10.20 | 9.809 | 9.979 | 20,750,830 | +0.01(+0.08%) |
Jul 29, 2011 | 10.02 | 10.15 | 9.906 | 9.971 | 25,565,454 | -0.13(-1.28%) |
Jul 28, 2011 | 10.21 | 10.29 | 10.01 | 10.10 | 19,605,606 | -0.13(-1.27%) |
Jul 27, 2011 | 10.50 | 10.51 | 10.20 | 10.23 | 26,128,752 | -0.37(-3.51%) |
Jul 26, 2011 | 10.64 | 10.74 | 10.57 | 10.60 | 12,606,737 | +0.00(+0.00%) |
Jul 25, 2011 | 10.52 | 10.68 | 10.46 | 10.60 | 14,879,659 | -0.04(-0.38%) |
Jul 22, 2011 | 10.49 | 10.69 | 10.43 | 10.64 | 21,579,268 | +0.18(+1.74%) |
Jul 21, 2011 | 10.23 | 10.51 | 10.18 | 10.46 | 17,630,194 | +0.19(+1.85%) |
Jul 20, 2011 | 10.28 | 10.35 | 10.17 | 10.27 | 16,649,023 | +0.02(+0.24%) |
Jul 19, 2011 | 10.03 | 10.29 | 10.03 | 10.25 | 16,115,037 | +0.29(+2.93%) |
Jul 18, 2011 | 10.00 | 10.14 | 9.898 | 9.955 | 24,786,808 | -0.12(-1.20%) |
Jul 15, 2011 | 9.922 | 10.11 | 9.858 | 10.08 | 24,740,022 | +0.15(+1.47%) |
Jul 14, 2011 | 10.08 | 10.23 | 9.906 | 9.930 | 28,450,346 | -0.14(-1.37%) |
Jul 13, 2011 | 10.29 | 10.30 | 10.04 | 10.07 | 26,531,774 | -0.16(-1.58%) |
Jul 12, 2011 | 10.42 | 10.42 | 10.13 | 10.23 | 34,912,788 | -0.28(-2.62%) |
Jul 11, 2011 | 10.54 | 10.89 | 10.46 | 10.51 | 24,162,690 | -0.10(-0.92%) |
Jul 08, 2011 | 10.70 | 10.77 | 10.52 | 10.60 | 18,161,172 | -0.27(-2.49%) |
Jul 07, 2011 | 10.63 | 10.94 | 10.62 | 10.87 | 19,922,446 | +0.32(+3.03%) |
Jul 06, 2011 | 10.56 | 10.59 | 10.38 | 10.55 | 16,910,304 | -0.04(-0.38%) |
Jul 05, 2011 | 10.76 | 10.76 | 10.52 | 10.59 | 15,831,620 | -0.16(-1.51%) |