Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.55 | 14.75 | 14.02 | 14.75 | 135,301 | +0.35(+2.43%) |
Nov 29, 2012 | 14.56 | 15.10 | 14.19 | 14.40 | 125,049 | +0.08(+0.56%) |
Nov 28, 2012 | 13.75 | 14.35 | 13.50 | 14.32 | 127,658 | +0.51(+3.69%) |
Nov 27, 2012 | 14.42 | 14.99 | 13.32 | 13.81 | 246,169 | -0.40(-2.81%) |
Nov 26, 2012 | 12.54 | 14.47 | 12.35 | 14.21 | 305,489 | +1.88(+15.25%) |
Nov 23, 2012 | 11.80 | 12.53 | 11.80 | 12.33 | 102,705 | +0.58(+4.94%) |
Nov 21, 2012 | 12.01 | 12.39 | 11.26 | 11.75 | 296,403 | -0.27(-2.25%) |
Nov 20, 2012 | 11.40 | 14.00 | 11.32 | 12.02 | 625,770 | +0.78(+6.94%) |
Nov 19, 2012 | 12.38 | 12.79 | 11.13 | 11.24 | 391,123 | -1.08(-8.77%) |
Nov 16, 2012 | 13.10 | 13.35 | 11.83 | 12.32 | 482,288 | -1.24(-9.14%) |
Nov 15, 2012 | 14.62 | 14.62 | 13.25 | 13.56 | 347,784 | -1.34(-8.99%) |
Nov 14, 2012 | 16.01 | 16.20 | 14.76 | 14.90 | 116,326 | -1.29(-7.97%) |
Nov 13, 2012 | 14.51 | 16.73 | 14.16 | 16.19 | 185,388 | +0.59(+3.78%) |
Nov 12, 2012 | 16.01 | 18.00 | 14.74 | 15.60 | 461,738 | -1.73(-9.98%) |
Nov 09, 2012 | 16.35 | 17.52 | 15.98 | 17.33 | 150,673 | +0.98(+5.99%) |
Nov 08, 2012 | 15.08 | 16.54 | 15.08 | 16.35 | 340,775 | +1.10(+7.21%) |
Nov 07, 2012 | 14.40 | 15.25 | 13.80 | 15.25 | 181,867 | +0.76(+5.24%) |
Nov 06, 2012 | 14.22 | 14.50 | 13.84 | 14.49 | 223,680 | +0.19(+1.33%) |
Nov 05, 2012 | 13.65 | 14.39 | 13.11 | 14.30 | 202,072 | +0.45(+3.25%) |
Nov 02, 2012 | 13.35 | 14.45 | 13.35 | 13.85 | 384,618 | +0.63(+4.77%) |
Nov 01, 2012 | 11.37 | 13.50 | 10.95 | 13.22 | 867,884 | +3.12(+30.89%) |
Oct 31, 2012 | 9.800 | 10.19 | 9.800 | 10.10 | 117,997 | +0.45(+4.66%) |
Oct 26, 2012 | 10.20 | 9.650 | 9.650 | 9.650 | 154,900 | -0.55(-5.39%) |
Oct 25, 2012 | 10.80 | 11.00 | 10.10 | 10.20 | 140,541 | -0.50(-4.67%) |
Oct 24, 2012 | 10.75 | 11.57 | 10.38 | 10.70 | 285,540 | -0.04(-0.37%) |
Oct 23, 2012 | 10.40 | 10.85 | 10.10 | 10.74 | 108,143 | +0.04(+0.37%) |
Oct 19, 2012 | 10.80 | 10.84 | 9.900 | 10.70 | 118,869 | -0.20(-1.83%) |
Oct 18, 2012 | 10.56 | 11.00 | 10.41 | 10.90 | 154,383 | +0.12(+1.11%) |
Oct 17, 2012 | 10.94 | 11.13 | 10.35 | 10.78 | 100,107 | -0.02(-0.19%) |
Oct 16, 2012 | 10.23 | 11.03 | 10.04 | 10.80 | 262,289 | +0.61(+5.99%) |
Oct 15, 2012 | 10.02 | 10.28 | 9.770 | 10.19 | 90,778 | +0.19(+1.90%) |
Oct 12, 2012 | 10.31 | 10.40 | 9.920 | 10.00 | 49,638 | -0.15(-1.48%) |
Oct 11, 2012 | 9.870 | 10.41 | 9.870 | 10.15 | 99,722 | +0.27(+2.73%) |
Oct 10, 2012 | 10.91 | 10.91 | 9.650 | 9.880 | 221,588 | -1.12(-10.18%) |
Oct 09, 2012 | 11.50 | 11.94 | 10.76 | 11.00 | 210,032 | -0.49(-4.26%) |
Oct 08, 2012 | 11.10 | 11.49 | 10.80 | 11.49 | 108,107 | +0.29(+2.59%) |
Oct 05, 2012 | 10.82 | 11.20 | 10.20 | 11.20 | 359,591 | +0.45(+4.19%) |
Oct 04, 2012 | 9.760 | 10.75 | 9.310 | 10.75 | 271,099 | +1.05(+10.82%) |
Oct 03, 2012 | 9.690 | 10.08 | 8.960 | 9.700 | 253,373 | +0.00(+0.00%) |
Oct 02, 2012 | 7.990 | 9.790 | 7.860 | 9.700 | 581,733 | +1.89(+24.20%) |
Oct 01, 2012 | 7.170 | 7.950 | 7.130 | 7.810 | 115,833 | +0.46(+6.26%) |
Sep 28, 2012 | 7.020 | 7.390 | 6.950 | 7.350 | 64,827 | +0.25(+3.52%) |
Sep 27, 2012 | 6.670 | 7.290 | 6.640 | 7.100 | 39,869 | +0.38(+5.65%) |
Sep 26, 2012 | 7.420 | 7.460 | 6.630 | 6.720 | 155,475 | -0.44(-6.15%) |
Sep 25, 2012 | 7.500 | 7.580 | 7.160 | 7.160 | 65,093 | -0.54(-7.01%) |
Sep 24, 2012 | 7.160 | 7.720 | 7.081 | 7.700 | 98,918 | +0.39(+5.34%) |
Sep 21, 2012 | 7.630 | 7.710 | 7.100 | 7.310 | 102,337 | -0.43(-5.56%) |
Sep 20, 2012 | 7.830 | 7.830 | 7.480 | 7.740 | 48,254 | -0.01(-0.13%) |
Sep 19, 2012 | 7.550 | 8.030 | 7.280 | 7.750 | 129,075 | +0.25(+3.33%) |
Sep 18, 2012 | 6.610 | 7.610 | 6.610 | 7.500 | 120,667 | +0.88(+13.29%) |
Sep 17, 2012 | 6.990 | 7.058 | 6.450 | 6.620 | 182,397 | -0.27(-3.92%) |
Sep 14, 2012 | 7.860 | 8.290 | 6.750 | 6.890 | 334,154 | -1.07(-13.44%) |
Sep 13, 2012 | 8.110 | 8.210 | 7.650 | 7.960 | 180,422 | -0.09(-1.12%) |
Sep 12, 2012 | 8.130 | 8.430 | 7.900 | 8.050 | 113,563 | -0.10(-1.23%) |
Sep 11, 2012 | 7.550 | 8.430 | 7.370 | 8.150 | 294,562 | +0.81(+11.04%) |
Sep 10, 2012 | 7.490 | 7.740 | 7.150 | 7.340 | 145,309 | +0.00(+0.00%) |
Sep 07, 2012 | 7.390 | 7.830 | 7.150 | 7.340 | 114,321 | -0.06(-0.81%) |
Sep 06, 2012 | 7.660 | 8.630 | 7.220 | 7.400 | 436,912 | -0.21(-2.76%) |
Sep 05, 2012 | 6.500 | 7.650 | 6.350 | 7.610 | 191,988 | +1.06(+16.18%) |