Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.250 | 8.380 | 7.800 | 7.990 | 5,493,851 | -1.84(-18.72%) |
Nov 29, 2012 | 11.12 | 11.14 | 9.810 | 9.830 | 146,750 | -1.13(-10.31%) |
Nov 28, 2012 | 11.00 | 11.18 | 10.71 | 10.96 | 60,427 | -0.01(-0.09%) |
Nov 27, 2012 | 11.49 | 11.80 | 10.62 | 10.97 | 110,250 | -0.42(-3.69%) |
Nov 26, 2012 | 11.78 | 12.18 | 11.25 | 11.39 | 130,600 | -0.66(-5.48%) |
Nov 23, 2012 | 11.57 | 12.65 | 11.52 | 12.05 | 130,248 | +0.46(+3.97%) |
Nov 21, 2012 | 12.75 | 13.00 | 11.37 | 11.59 | 134,567 | -1.13(-8.88%) |
Nov 20, 2012 | 12.50 | 12.82 | 12.34 | 12.72 | 53,879 | +0.14(+1.11%) |
Nov 19, 2012 | 12.64 | 12.80 | 11.93 | 12.58 | 112,280 | +0.35(+2.86%) |
Nov 16, 2012 | 12.50 | 12.50 | 11.82 | 12.23 | 424,809 | -0.42(-3.32%) |
Nov 15, 2012 | 11.68 | 12.65 | 11.30 | 12.65 | 67,957 | +1.11(+9.62%) |
Nov 14, 2012 | 12.55 | 12.55 | 11.35 | 11.54 | 60,736 | -1.11(-8.77%) |
Nov 13, 2012 | 12.58 | 12.65 | 12.32 | 12.65 | 48,277 | +0.00(+0.00%) |
Nov 12, 2012 | 12.04 | 12.70 | 11.52 | 12.65 | 143,043 | +0.46(+3.77%) |
Nov 09, 2012 | 11.98 | 12.30 | 11.70 | 12.19 | 47,125 | +0.19(+1.58%) |
Nov 08, 2012 | 11.97 | 12.40 | 11.16 | 12.00 | 43,552 | +0.05(+0.42%) |
Nov 07, 2012 | 12.36 | 12.41 | 11.68 | 11.95 | 41,188 | -0.54(-4.32%) |
Nov 06, 2012 | 11.99 | 12.72 | 11.90 | 12.49 | 49,871 | +0.49(+4.08%) |
Nov 05, 2012 | 11.83 | 12.80 | 11.49 | 12.00 | 68,888 | +0.45(+3.90%) |
Nov 02, 2012 | 11.71 | 11.88 | 11.15 | 11.55 | 13,807 | -0.12(-1.03%) |
Nov 01, 2012 | 11.86 | 11.86 | 11.14 | 11.67 | 25,731 | +0.20(+1.74%) |
Oct 31, 2012 | 10.86 | 11.50 | 10.80 | 11.47 | 49,230 | +0.52(+4.75%) |
Oct 26, 2012 | 11.53 | 10.95 | 10.95 | 10.95 | 32,000 | -0.59(-5.11%) |
Oct 25, 2012 | 11.49 | 11.65 | 10.87 | 11.54 | 51,929 | +0.11(+0.96%) |
Oct 24, 2012 | 12.29 | 12.30 | 11.10 | 11.43 | 73,776 | -0.84(-6.85%) |
Oct 23, 2012 | 12.72 | 13.08 | 11.80 | 12.27 | 93,109 | -0.70(-5.40%) |
Oct 19, 2012 | 12.83 | 13.35 | 12.65 | 12.97 | 51,806 | +0.14(+1.09%) |
Oct 18, 2012 | 13.25 | 13.25 | 12.02 | 12.83 | 81,901 | -0.40(-3.02%) |
Oct 17, 2012 | 12.65 | 13.41 | 12.65 | 13.23 | 44,300 | +0.57(+4.50%) |
Oct 16, 2012 | 13.21 | 13.21 | 12.54 | 12.66 | 35,246 | -0.30(-2.31%) |
Oct 15, 2012 | 13.07 | 13.07 | 12.84 | 12.96 | 28,534 | +0.08(+0.62%) |
Oct 12, 2012 | 12.91 | 13.25 | 12.72 | 12.88 | 42,985 | +0.01(+0.08%) |
Oct 11, 2012 | 12.99 | 13.20 | 12.51 | 12.87 | 34,783 | +0.19(+1.50%) |
Oct 10, 2012 | 12.70 | 13.20 | 12.61 | 12.68 | 26,583 | -0.09(-0.70%) |
Oct 09, 2012 | 12.95 | 12.95 | 12.55 | 12.77 | 11,200 | -0.07(-0.55%) |
Oct 08, 2012 | 12.99 | 13.01 | 12.55 | 12.84 | 73,169 | -0.01(-0.08%) |
Oct 05, 2012 | 13.03 | 13.03 | 12.67 | 12.85 | 39,815 | +0.25(+1.98%) |
Oct 04, 2012 | 11.90 | 12.84 | 11.83 | 12.60 | 65,873 | +0.79(+6.69%) |
Oct 03, 2012 | 11.64 | 12.71 | 11.64 | 11.81 | 86,610 | +0.10(+0.85%) |
Oct 02, 2012 | 11.73 | 11.80 | 11.35 | 11.71 | 26,330 | -0.03(-0.26%) |
Oct 01, 2012 | 11.69 | 11.75 | 11.23 | 11.74 | 21,526 | +0.19(+1.65%) |
Sep 28, 2012 | 11.19 | 11.65 | 11.18 | 11.55 | 58,053 | +0.20(+1.76%) |
Sep 27, 2012 | 11.33 | 11.43 | 11.18 | 11.35 | 26,258 | -0.06(-0.53%) |
Sep 26, 2012 | 11.17 | 11.64 | 11.00 | 11.41 | 42,299 | +0.24(+2.15%) |
Sep 25, 2012 | 10.99 | 11.82 | 10.50 | 11.17 | 106,256 | +0.11(+0.99%) |
Sep 24, 2012 | 11.38 | 11.38 | 10.85 | 11.06 | 40,776 | -0.52(-4.49%) |
Sep 21, 2012 | 9.750 | 11.58 | 9.590 | 11.58 | 118,863 | +1.81(+18.53%) |
Sep 20, 2012 | 10.70 | 10.90 | 9.640 | 9.770 | 93,492 | -0.84(-7.92%) |
Sep 19, 2012 | 11.03 | 11.04 | 10.50 | 10.61 | 43,662 | -0.35(-3.19%) |
Sep 18, 2012 | 11.21 | 11.21 | 10.70 | 10.96 | 39,098 | -0.34(-3.01%) |
Sep 17, 2012 | 11.35 | 11.70 | 11.02 | 11.30 | 29,774 | -0.13(-1.14%) |
Sep 14, 2012 | 11.64 | 11.68 | 11.40 | 11.43 | 43,055 | -0.22(-1.89%) |
Sep 13, 2012 | 11.75 | 11.82 | 11.60 | 11.65 | 24,486 | -0.11(-0.94%) |
Sep 12, 2012 | 11.82 | 11.95 | 11.53 | 11.76 | 19,362 | -0.10(-0.84%) |
Sep 11, 2012 | 11.87 | 11.96 | 11.74 | 11.86 | 16,720 | +0.01(+0.08%) |
Sep 10, 2012 | 12.10 | 12.15 | 11.50 | 11.85 | 62,820 | -0.28(-2.31%) |
Sep 07, 2012 | 12.26 | 12.41 | 11.92 | 12.13 | 20,448 | -0.17(-1.38%) |
Sep 06, 2012 | 12.40 | 12.85 | 12.12 | 12.30 | 27,900 | -0.03(-0.24%) |
Sep 05, 2012 | 12.17 | 12.47 | 12.04 | 12.33 | 6,998 | +0.13(+1.07%) |