Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.980 | 8.150 | 7.880 | 7.901 | 302,236 | -0.05(-0.62%) |
Oct 26, 2012 | 8.220 | 7.950 | 7.950 | 7.950 | 412,000 | -0.24(-2.93%) |
Oct 25, 2012 | 8.150 | 8.300 | 8.050 | 8.190 | 424,865 | +0.13(+1.68%) |
Oct 24, 2012 | 9.110 | 9.110 | 7.970 | 8.055 | 994,482 | -1.05(-11.58%) |
Oct 23, 2012 | 9.160 | 9.360 | 8.930 | 9.110 | 414,469 | +0.20(+2.24%) |
Oct 19, 2012 | 9.050 | 9.110 | 8.810 | 8.910 | 170,912 | -0.19(-2.09%) |
Oct 18, 2012 | 9.230 | 9.230 | 9.030 | 9.100 | 127,781 | -0.11(-1.19%) |
Oct 17, 2012 | 9.250 | 9.370 | 9.080 | 9.210 | 231,589 | -0.03(-0.32%) |
Oct 16, 2012 | 9.300 | 9.480 | 9.170 | 9.240 | 209,964 | -0.01(-0.11%) |
Oct 15, 2012 | 8.850 | 9.440 | 8.810 | 9.250 | 420,063 | +0.46(+5.23%) |
Oct 12, 2012 | 9.250 | 9.270 | 8.790 | 8.790 | 362,892 | -0.47(-5.08%) |
Oct 11, 2012 | 9.120 | 9.380 | 9.030 | 9.260 | 310,603 | +0.24(+2.66%) |
Oct 10, 2012 | 9.300 | 9.330 | 8.860 | 9.020 | 766,536 | -0.29(-3.11%) |
Oct 09, 2012 | 10.21 | 10.67 | 9.065 | 9.310 | 780,110 | -1.33(-12.50%) |
Oct 08, 2012 | 10.96 | 10.98 | 10.59 | 10.64 | 268,083 | -0.35(-3.18%) |
Oct 05, 2012 | 11.11 | 11.27 | 10.95 | 10.99 | 194,233 | -0.05(-0.45%) |
Oct 04, 2012 | 11.45 | 11.45 | 11.00 | 11.04 | 306,598 | -0.39(-3.41%) |
Oct 03, 2012 | 11.90 | 11.90 | 11.40 | 11.43 | 206,076 | -0.42(-3.54%) |
Oct 02, 2012 | 12.15 | 12.39 | 11.82 | 11.85 | 183,155 | -0.27(-2.23%) |
Oct 01, 2012 | 12.13 | 12.30 | 11.97 | 12.12 | 131,387 | +0.09(+0.75%) |
Sep 28, 2012 | 11.98 | 12.10 | 11.85 | 12.03 | 254,342 | +0.03(+0.25%) |
Sep 27, 2012 | 12.10 | 12.23 | 11.99 | 12.00 | 686,006 | -0.03(-0.25%) |
Sep 26, 2012 | 12.16 | 12.16 | 11.99 | 12.03 | 568,555 | -0.07(-0.58%) |
Sep 25, 2012 | 12.40 | 12.40 | 12.08 | 12.10 | 306,836 | -0.13(-1.06%) |
Sep 24, 2012 | 11.90 | 12.47 | 11.86 | 12.23 | 166,737 | -0.20(-1.61%) |
Sep 21, 2012 | 12.49 | 12.62 | 12.36 | 12.43 | 555,411 | -0.05(-0.40%) |
Sep 20, 2012 | 12.60 | 12.60 | 12.40 | 12.48 | 133,222 | -0.17(-1.34%) |
Sep 19, 2012 | 13.32 | 13.32 | 12.58 | 12.65 | 242,039 | -0.62(-4.67%) |
Sep 18, 2012 | 13.10 | 13.75 | 13.10 | 13.27 | 106,081 | +0.14(+1.07%) |
Sep 17, 2012 | 13.29 | 13.35 | 12.98 | 13.13 | 103,837 | -0.20(-1.50%) |
Sep 14, 2012 | 13.20 | 13.65 | 13.20 | 13.33 | 128,796 | +0.17(+1.29%) |
Sep 13, 2012 | 13.25 | 13.50 | 13.00 | 13.16 | 119,735 | -0.07(-0.53%) |
Sep 12, 2012 | 13.40 | 13.40 | 13.10 | 13.23 | 92,779 | -0.09(-0.68%) |
Sep 11, 2012 | 13.12 | 13.39 | 13.06 | 13.32 | 104,536 | +0.24(+1.83%) |
Sep 10, 2012 | 13.07 | 13.18 | 12.97 | 13.08 | 122,535 | -0.01(-0.08%) |
Sep 07, 2012 | 13.04 | 13.14 | 12.96 | 13.09 | 122,457 | +0.12(+0.93%) |
Sep 06, 2012 | 12.64 | 13.07 | 12.50 | 12.97 | 157,171 | +0.39(+3.10%) |
Sep 05, 2012 | 12.57 | 12.65 | 12.37 | 12.58 | 188,013 | -0.04(-0.32%) |
Sep 04, 2012 | 12.41 | 12.69 | 12.02 | 12.62 | 244,863 | +0.29(+2.35%) |
Aug 31, 2012 | 12.45 | 12.45 | 12.16 | 12.33 | 108,009 | +0.00(+0.00%) |
Aug 30, 2012 | 12.45 | 12.45 | 12.25 | 12.33 | 85,900 | -0.21(-1.67%) |
Aug 29, 2012 | 12.55 | 12.63 | 12.37 | 12.54 | 76,283 | +0.20(+1.62%) |
Aug 27, 2012 | 12.28 | 12.45 | 12.14 | 12.34 | 232,634 | +0.15(+1.23%) |
Aug 24, 2012 | 12.08 | 12.24 | 11.98 | 12.19 | 121,953 | +0.07(+0.58%) |
Aug 23, 2012 | 12.12 | 12.19 | 11.91 | 12.12 | 161,466 | +0.02(+0.17%) |
Aug 22, 2012 | 12.23 | 12.41 | 12.07 | 12.10 | 179,692 | -0.18(-1.47%) |
Aug 21, 2012 | 12.41 | 12.56 | 12.16 | 12.28 | 212,592 | -0.04(-0.32%) |
Aug 20, 2012 | 11.82 | 12.38 | 11.73 | 12.32 | 313,941 | +0.43(+3.62%) |
Aug 17, 2012 | 11.82 | 11.93 | 11.78 | 11.89 | 140,276 | +0.04(+0.34%) |
Aug 16, 2012 | 11.90 | 11.97 | 11.74 | 11.85 | 153,038 | -0.10(-0.84%) |
Aug 15, 2012 | 11.74 | 12.02 | 11.74 | 11.95 | 114,146 | +0.22(+1.88%) |
Aug 14, 2012 | 11.95 | 12.07 | 11.66 | 11.73 | 209,510 | -0.12(-1.01%) |
Aug 13, 2012 | 12.04 | 12.09 | 11.67 | 11.85 | 239,411 | -0.21(-1.74%) |
Aug 10, 2012 | 12.22 | 12.30 | 11.96 | 12.06 | 263,948 | -0.16(-1.31%) |
Aug 09, 2012 | 12.51 | 12.67 | 12.13 | 12.22 | 236,431 | -0.29(-2.32%) |
Aug 08, 2012 | 12.00 | 12.68 | 12.00 | 12.51 | 389,535 | +0.31(+2.54%) |
Aug 07, 2012 | 12.60 | 12.88 | 11.64 | 12.20 | 742,010 | -0.30(-2.40%) |
Aug 06, 2012 | 12.48 | 12.73 | 12.12 | 12.50 | 339,949 | +0.07(+0.56%) |
Aug 03, 2012 | 12.51 | 12.82 | 12.10 | 12.43 | 391,788 | +0.13(+1.06%) |
Aug 02, 2012 | 12.02 | 12.52 | 12.02 | 12.30 | 210,119 | +0.21(+1.74%) |