Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.375 | 8.250 | 5.164 | 8.000 | 471,132 | +2.88(+56.10%) |
Oct 26, 2012 | 5.125 | 5.250 | 4.875 | 5.125 | 65,832 | +0.01(+0.12%) |
Oct 25, 2012 | 5.312 | 5.375 | 5.086 | 5.119 | 55,959 | +0.04(+0.69%) |
Oct 24, 2012 | 5.362 | 5.556 | 4.999 | 5.084 | 82,226 | -0.17(-3.14%) |
Oct 23, 2012 | 5.375 | 5.562 | 4.900 | 5.249 | 120,102 | +0.31(+6.30%) |
Oct 19, 2012 | 5.250 | 5.250 | 4.900 | 4.938 | 55,513 | -0.11(-2.25%) |
Oct 18, 2012 | 5.500 | 5.500 | 5.032 | 5.051 | 87,870 | -0.57(-10.20%) |
Oct 17, 2012 | 5.125 | 5.625 | 4.888 | 5.625 | 84,270 | +0.61(+12.19%) |
Oct 16, 2012 | 4.875 | 5.375 | 4.750 | 5.014 | 108,252 | -0.05(-0.99%) |
Oct 15, 2012 | 5.625 | 5.625 | 5.029 | 5.064 | 130,595 | -0.44(-7.97%) |
Oct 12, 2012 | 6.000 | 6.000 | 5.412 | 5.503 | 100,346 | -0.43(-7.33%) |
Oct 11, 2012 | 5.875 | 6.500 | 5.250 | 5.938 | 117,189 | +0.41(+7.32%) |
Oct 10, 2012 | 6.000 | 6.000 | 5.500 | 5.532 | 158,206 | -0.34(-5.81%) |
Oct 09, 2012 | 7.125 | 7.134 | 5.750 | 5.874 | 302,983 | -1.25(-17.56%) |
Oct 08, 2012 | 7.438 | 7.628 | 7.025 | 7.125 | 148,623 | -0.12(-1.72%) |
Oct 05, 2012 | 6.950 | 7.625 | 6.875 | 7.250 | 90,189 | +0.36(+5.19%) |
Oct 04, 2012 | 7.736 | 7.736 | 6.875 | 6.893 | 129,911 | -0.61(-8.10%) |
Oct 03, 2012 | 8.000 | 8.250 | 7.250 | 7.500 | 103,947 | -0.38(-4.76%) |
Oct 02, 2012 | 8.490 | 8.490 | 7.750 | 7.875 | 155,219 | -0.03(-0.32%) |
Oct 01, 2012 | 9.625 | 13.25 | 7.812 | 7.900 | 494,690 | -3.35(-29.78%) |
Sep 28, 2012 | 11.75 | 11.75 | 11.12 | 11.25 | 54,000 | -0.75(-6.25%) |
Sep 27, 2012 | 13.00 | 13.25 | 11.62 | 12.00 | 47,727 | -0.50(-4.00%) |
Sep 26, 2012 | 13.00 | 13.38 | 12.38 | 12.50 | 50,627 | -0.88(-6.54%) |
Sep 25, 2012 | 14.00 | 14.09 | 13.38 | 13.38 | 25,553 | -1.00(-6.96%) |
Sep 24, 2012 | 15.88 | 15.88 | 13.88 | 14.38 | 35,557 | -1.50(-9.45%) |
Sep 21, 2012 | 15.00 | 16.50 | 14.62 | 15.88 | 46,361 | +1.12(+7.63%) |
Sep 20, 2012 | 14.00 | 14.88 | 13.88 | 14.75 | 12,754 | +0.50(+3.51%) |
Sep 19, 2012 | 15.12 | 15.12 | 14.25 | 14.25 | 9,573 | -0.62(-4.20%) |
Sep 18, 2012 | 14.62 | 14.88 | 14.38 | 14.88 | 15,628 | +0.50(+3.48%) |
Sep 17, 2012 | 15.62 | 15.62 | 13.25 | 14.38 | 33,553 | -1.12(-7.26%) |
Sep 14, 2012 | 15.62 | 16.12 | 14.75 | 15.50 | 28,653 | -0.38(-2.36%) |
Sep 13, 2012 | 15.62 | 16.00 | 14.38 | 15.88 | 41,187 | -0.12(-0.78%) |
Sep 12, 2012 | 18.12 | 19.62 | 15.75 | 16.00 | 94,746 | -1.75(-9.86%) |
Sep 11, 2012 | 14.25 | 17.75 | 14.00 | 17.75 | 96,047 | +4.00(+29.09%) |
Sep 10, 2012 | 11.62 | 14.25 | 11.62 | 13.75 | 31,845 | +2.12(+18.28%) |
Sep 07, 2012 | 11.38 | 12.50 | 11.25 | 11.62 | 4,763 | +0.12(+1.09%) |
Sep 06, 2012 | 11.88 | 11.88 | 11.38 | 11.50 | 7,258 | -0.25(-2.13%) |
Sep 05, 2012 | 12.00 | 12.38 | 11.41 | 11.75 | 5,633 | -0.38(-3.09%) |
Sep 04, 2012 | 11.00 | 12.88 | 11.00 | 12.12 | 20,018 | +0.88(+7.78%) |
Aug 31, 2012 | 11.88 | 12.12 | 11.25 | 11.25 | 10,958 | -0.62(-5.26%) |
Aug 30, 2012 | 11.88 | 12.25 | 11.56 | 11.88 | 4,832 | +0.00(+0.00%) |
Aug 29, 2012 | 12.62 | 12.75 | 11.50 | 11.88 | 6,764 | -1.00(-7.77%) |
Aug 27, 2012 | 12.75 | 13.12 | 12.50 | 12.88 | 3,858 | +0.00(+0.00%) |
Aug 24, 2012 | 13.00 | 13.12 | 12.62 | 12.88 | 9,790 | -0.25(-1.90%) |
Aug 23, 2012 | 13.12 | 13.75 | 13.12 | 13.12 | 7,012 | +0.00(+0.00%) |
Aug 22, 2012 | 13.88 | 14.00 | 13.12 | 13.12 | 8,571 | -0.88(-6.25%) |
Aug 21, 2012 | 13.62 | 14.62 | 12.75 | 14.00 | 27,001 | +0.88(+6.67%) |
Aug 20, 2012 | 13.88 | 13.88 | 12.62 | 13.12 | 3,295 | -0.88(-6.25%) |
Aug 17, 2012 | 14.50 | 15.12 | 13.38 | 14.00 | 16,439 | -0.12(-0.88%) |
Aug 16, 2012 | 14.50 | 14.74 | 13.75 | 14.12 | 6,813 | -0.13(-0.89%) |
Aug 15, 2012 | 12.75 | 15.38 | 11.62 | 14.25 | 24,688 | +1.50(+11.77%) |
Aug 14, 2012 | 13.88 | 13.88 | 12.30 | 12.75 | 5,863 | -1.00(-7.27%) |
Aug 13, 2012 | 14.88 | 15.35 | 13.12 | 13.75 | 26,077 | -1.00(-6.78%) |
Aug 10, 2012 | 10.88 | 15.12 | 10.88 | 14.75 | 52,603 | +4.05(+37.85%) |
Aug 09, 2012 | 10.25 | 10.88 | 10.25 | 10.70 | 5,051 | +0.39(+3.76%) |
Aug 08, 2012 | 10.38 | 10.38 | 10.13 | 10.31 | 3,395 | -0.04(-0.41%) |
Aug 07, 2012 | 10.38 | 10.44 | 10.00 | 10.36 | 6,606 | +0.10(+1.00%) |
Aug 06, 2012 | 10.38 | 10.75 | 10.25 | 10.25 | 6,277 | -0.12(-1.18%) |
Aug 03, 2012 | 10.62 | 10.62 | 10.12 | 10.38 | 3,662 | +0.12(+1.22%) |
Aug 02, 2012 | 10.38 | 10.50 | 10.12 | 10.25 | 3,647 | -0.12(-1.20%) |