Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.50 | 14.54 | 14.00 | 14.17 | 4,233,329 | -0.12(-0.84%) |
Oct 26, 2012 | 14.46 | 14.29 | 14.29 | 14.29 | 8,206,890 | -0.31(-2.12%) |
Oct 25, 2012 | 15.03 | 15.22 | 14.29 | 14.60 | 7,204,686 | -0.20(-1.38%) |
Oct 24, 2012 | 14.68 | 14.91 | 14.54 | 14.80 | 4,721,487 | +0.24(+1.64%) |
Oct 23, 2012 | 14.74 | 14.83 | 14.31 | 14.56 | 6,090,888 | -0.40(-2.66%) |
Oct 19, 2012 | 14.66 | 15.31 | 14.65 | 14.96 | 8,382,866 | +0.15(+1.02%) |
Oct 18, 2012 | 14.60 | 15.11 | 14.55 | 14.81 | 9,495,955 | -0.03(-0.18%) |
Oct 17, 2012 | 14.01 | 15.06 | 13.99 | 14.83 | 17,090,958 | +1.19(+8.69%) |
Oct 16, 2012 | 13.62 | 13.83 | 13.33 | 13.65 | 5,442,276 | +0.09(+0.65%) |
Oct 15, 2012 | 12.97 | 13.60 | 12.92 | 13.56 | 5,030,866 | +0.64(+4.93%) |
Oct 12, 2012 | 12.98 | 13.05 | 12.83 | 12.92 | 3,465,173 | -0.05(-0.41%) |
Oct 11, 2012 | 13.31 | 13.37 | 12.77 | 12.98 | 7,426,460 | -0.18(-1.35%) |
Oct 10, 2012 | 13.11 | 13.49 | 13.07 | 13.15 | 5,838,183 | +0.04(+0.34%) |
Oct 09, 2012 | 13.37 | 13.45 | 13.05 | 13.11 | 6,510,380 | -0.27(-1.99%) |
Oct 08, 2012 | 13.70 | 13.87 | 13.31 | 13.37 | 5,289,443 | -0.42(-3.08%) |
Oct 05, 2012 | 14.17 | 14.45 | 13.68 | 13.80 | 8,429,119 | -0.28(-2.01%) |
Oct 04, 2012 | 13.62 | 14.08 | 13.44 | 14.08 | 10,537,497 | +0.48(+3.51%) |
Oct 03, 2012 | 12.83 | 13.72 | 12.83 | 13.60 | 9,912,621 | +0.78(+6.07%) |
Oct 02, 2012 | 12.39 | 12.96 | 12.38 | 12.83 | 8,899,682 | +0.21(+1.68%) |
Oct 01, 2012 | 12.90 | 13.00 | 12.50 | 12.61 | 6,575,530 | -0.09(-0.70%) |
Sep 28, 2012 | 12.88 | 12.92 | 12.67 | 12.70 | 4,683,085 | -0.23(-1.78%) |
Sep 27, 2012 | 12.57 | 13.00 | 12.32 | 12.93 | 9,224,188 | +0.63(+5.11%) |
Sep 26, 2012 | 12.75 | 12.98 | 11.96 | 12.30 | 13,838,864 | -0.45(-3.54%) |
Sep 25, 2012 | 13.08 | 13.57 | 12.72 | 12.75 | 15,259,911 | -0.19(-1.50%) |
Sep 24, 2012 | 13.34 | 13.52 | 12.83 | 12.95 | 14,273,407 | -0.56(-4.13%) |
Sep 21, 2012 | 11.82 | 13.85 | 11.73 | 13.51 | 37,530,600 | +1.90(+16.40%) |
Sep 20, 2012 | 11.52 | 11.68 | 11.41 | 11.60 | 6,891,597 | -0.04(-0.38%) |
Sep 19, 2012 | 11.34 | 11.73 | 11.27 | 11.65 | 7,905,754 | +0.41(+3.62%) |
Sep 18, 2012 | 11.40 | 11.65 | 11.11 | 11.24 | 6,092,541 | -0.18(-1.55%) |
Sep 17, 2012 | 11.99 | 12.04 | 11.36 | 11.42 | 7,879,026 | -0.66(-5.49%) |
Sep 14, 2012 | 11.58 | 12.08 | 11.52 | 12.08 | 8,457,887 | +0.65(+5.73%) |
Sep 13, 2012 | 11.21 | 11.55 | 11.00 | 11.43 | 7,452,103 | +0.12(+1.10%) |
Sep 12, 2012 | 10.85 | 11.37 | 10.82 | 11.30 | 5,686,390 | +0.47(+4.33%) |
Sep 11, 2012 | 10.67 | 10.92 | 10.63 | 10.83 | 3,689,892 | +0.19(+1.83%) |
Sep 10, 2012 | 10.59 | 10.90 | 10.59 | 10.64 | 3,250,292 | -0.04(-0.41%) |
Sep 07, 2012 | 10.47 | 10.82 | 10.32 | 10.68 | 6,387,342 | +0.19(+1.77%) |
Sep 06, 2012 | 10.12 | 10.52 | 10.10 | 10.50 | 7,505,689 | +0.50(+4.96%) |
Sep 05, 2012 | 10.00 | 10.13 | 9.900 | 10.00 | 3,868,042 | -0.04(-0.44%) |
Sep 04, 2012 | 9.772 | 10.13 | 9.639 | 10.05 | 3,547,972 | +0.27(+2.81%) |
Aug 31, 2012 | 9.745 | 9.958 | 9.639 | 9.772 | 4,262,249 | +0.15(+1.56%) |
Aug 30, 2012 | 9.497 | 9.674 | 9.382 | 9.621 | 3,597,663 | +0.03(+0.28%) |
Aug 29, 2012 | 9.524 | 9.657 | 9.489 | 9.595 | 2,935,117 | +0.07(+0.74%) |
Aug 27, 2012 | 9.763 | 9.807 | 9.471 | 9.524 | 4,460,339 | -0.22(-2.27%) |
Aug 24, 2012 | 9.418 | 9.754 | 9.391 | 9.745 | 4,519,152 | +0.27(+2.90%) |
Aug 23, 2012 | 9.506 | 9.719 | 9.409 | 9.471 | 4,070,401 | -0.04(-0.37%) |
Aug 22, 2012 | 9.373 | 9.683 | 9.294 | 9.506 | 6,851,895 | +0.26(+2.78%) |
Aug 21, 2012 | 9.444 | 9.586 | 9.152 | 9.250 | 4,168,977 | -0.12(-1.32%) |
Aug 20, 2012 | 9.736 | 9.736 | 9.338 | 9.373 | 4,535,244 | -0.40(-4.08%) |
Aug 17, 2012 | 9.727 | 9.896 | 9.524 | 9.772 | 5,133,521 | +0.13(+1.38%) |
Aug 16, 2012 | 9.152 | 9.714 | 9.108 | 9.639 | 6,859,389 | +0.50(+5.52%) |
Aug 15, 2012 | 9.232 | 9.400 | 8.887 | 9.134 | 6,963,875 | -0.11(-1.15%) |
Aug 14, 2012 | 9.320 | 9.515 | 9.188 | 9.241 | 3,874,573 | +0.01(+0.10%) |
Aug 13, 2012 | 9.152 | 9.294 | 9.019 | 9.232 | 2,860,023 | +0.08(+0.87%) |
Aug 10, 2012 | 9.480 | 9.480 | 9.117 | 9.152 | 3,686,196 | -0.35(-3.72%) |
Aug 09, 2012 | 9.223 | 9.657 | 9.196 | 9.506 | 8,674,349 | +0.57(+6.34%) |
Aug 08, 2012 | 8.630 | 8.993 | 8.541 | 8.940 | 3,808,244 | +0.28(+3.27%) |
Aug 07, 2012 | 8.444 | 8.727 | 8.285 | 8.656 | 4,435,185 | +0.23(+2.73%) |
Aug 06, 2012 | 8.240 | 8.479 | 8.223 | 8.426 | 3,439,866 | +0.26(+3.14%) |
Aug 03, 2012 | 8.462 | 8.497 | 8.134 | 8.170 | 5,027,285 | -0.13(-1.60%) |
Aug 02, 2012 | 8.143 | 8.364 | 8.063 | 8.302 | 5,301,840 | +0.16(+1.96%) |