Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.64 | 12.60 | 11.64 | 12.31 | 686,252 | +0.68(+5.85%) |
Sep 27, 2012 | 11.35 | 11.69 | 11.12 | 11.63 | 344,879 | +0.35(+3.10%) |
Sep 26, 2012 | 10.55 | 11.40 | 10.35 | 11.28 | 512,335 | +0.34(+3.11%) |
Sep 25, 2012 | 10.95 | 11.49 | 10.78 | 10.94 | 266,289 | +0.03(+0.27%) |
Sep 24, 2012 | 11.66 | 11.66 | 10.81 | 10.91 | 517,934 | -0.75(-6.43%) |
Sep 21, 2012 | 11.68 | 11.99 | 11.54 | 11.66 | 660,345 | +0.30(+2.64%) |
Sep 20, 2012 | 12.19 | 12.42 | 11.27 | 11.36 | 1,045,739 | -0.59(-4.94%) |
Sep 19, 2012 | 10.40 | 12.08 | 10.40 | 11.95 | 959,195 | +1.71(+16.70%) |
Sep 18, 2012 | 10.00 | 10.30 | 9.900 | 10.24 | 470,319 | +0.20(+1.99%) |
Sep 17, 2012 | 10.05 | 10.18 | 9.900 | 10.04 | 612,640 | -0.04(-0.40%) |
Sep 14, 2012 | 9.190 | 10.20 | 8.900 | 10.08 | 862,539 | +1.19(+13.39%) |
Sep 13, 2012 | 8.000 | 8.890 | 7.980 | 8.890 | 505,799 | +0.86(+10.71%) |
Sep 12, 2012 | 8.010 | 8.090 | 7.960 | 8.030 | 399,905 | +0.03(+0.37%) |
Sep 11, 2012 | 8.190 | 8.210 | 7.980 | 8.000 | 393,645 | -0.08(-0.99%) |
Sep 10, 2012 | 7.900 | 8.330 | 7.820 | 8.080 | 428,371 | +0.18(+2.28%) |
Sep 07, 2012 | 8.030 | 8.050 | 7.860 | 7.900 | 596,123 | +0.07(+0.89%) |
Sep 06, 2012 | 7.900 | 8.060 | 7.810 | 7.830 | 343,637 | +0.00(+0.00%) |
Sep 05, 2012 | 7.750 | 7.940 | 7.700 | 7.830 | 445,809 | +0.05(+0.64%) |
Sep 04, 2012 | 7.610 | 7.970 | 7.540 | 7.780 | 235,023 | +0.28(+3.73%) |
Aug 31, 2012 | 7.500 | 7.500 | 7.500 | 0 | +0.20(+2.74%) | |
Aug 30, 2012 | 7.660 | 7.680 | 7.160 | 7.300 | 296,780 | -0.31(-4.07%) |
Aug 29, 2012 | 7.960 | 8.030 | 7.560 | 7.610 | 220,986 | -0.44(-5.47%) |
Aug 27, 2012 | 8.110 | 8.190 | 8.020 | 8.050 | 196,536 | -0.15(-1.83%) |
Aug 24, 2012 | 8.580 | 8.580 | 8.110 | 8.200 | 484,011 | -0.25(-2.96%) |
Aug 23, 2012 | 7.790 | 8.600 | 7.650 | 8.450 | 1,450,290 | +0.85(+11.18%) |
Aug 22, 2012 | 7.300 | 7.600 | 7.100 | 7.600 | 336,368 | +0.39(+5.41%) |
Aug 21, 2012 | 6.950 | 7.290 | 6.940 | 7.210 | 392,755 | +0.35(+5.10%) |
Aug 20, 2012 | 6.850 | 6.990 | 6.720 | 6.860 | 198,248 | +0.02(+0.29%) |
Aug 17, 2012 | 7.050 | 7.050 | 6.800 | 6.840 | 133,255 | -0.08(-1.16%) |
Aug 16, 2012 | 6.690 | 6.940 | 6.690 | 6.920 | 388,468 | +0.25(+3.75%) |
Aug 15, 2012 | 6.780 | 6.940 | 6.440 | 6.670 | 491,251 | -0.14(-2.06%) |
Aug 14, 2012 | 7.150 | 7.150 | 6.810 | 6.810 | 542,474 | -0.37(-5.15%) |
Aug 13, 2012 | 7.570 | 7.580 | 7.070 | 7.180 | 409,243 | -0.44(-5.77%) |
Aug 11, 2012 | 7.650 | 7.670 | 7.510 | 7.620 | 172,417 | +0.00(+0.00%) |
Aug 10, 2012 | 7.650 | 7.670 | 7.510 | 7.620 | 172,417 | -0.02(-0.26%) |
Aug 09, 2012 | 7.120 | 7.650 | 7.120 | 7.640 | 223,023 | +0.52(+7.30%) |
Aug 08, 2012 | 7.220 | 7.380 | 7.080 | 7.120 | 252,503 | -0.11(-1.52%) |
Aug 07, 2012 | 7.390 | 7.450 | 7.060 | 7.230 | 375,462 | +0.08(+1.12%) |
Aug 03, 2012 | 7.150 | 7.150 | 7.150 | 0 | +0.38(+5.61%) | |
Aug 02, 2012 | 7.000 | 7.000 | 6.710 | 6.770 | 432,351 | -0.26(-3.70%) |
Aug 01, 2012 | 7.100 | 7.310 | 6.940 | 7.030 | 233,686 | -0.18(-2.50%) |
Jul 31, 2012 | 7.560 | 7.560 | 7.190 | 7.210 | 395,922 | -0.24(-3.22%) |
Jul 30, 2012 | 7.330 | 7.510 | 7.210 | 7.450 | 124,934 | +0.13(+1.78%) |
Jul 27, 2012 | 7.450 | 7.500 | 7.200 | 7.320 | 186,865 | +0.02(+0.27%) |
Jul 26, 2012 | 6.910 | 7.350 | 6.910 | 7.300 | 346,829 | +0.44(+6.41%) |
Jul 25, 2012 | 6.710 | 7.050 | 6.710 | 6.860 | 397,867 | +0.26(+3.94%) |
Jul 24, 2012 | 6.410 | 6.840 | 6.340 | 6.600 | 483,180 | +0.25(+3.94%) |
Jul 23, 2012 | 6.360 | 6.530 | 6.200 | 6.350 | 275,626 | -0.14(-2.16%) |
Jul 20, 2012 | 6.670 | 6.670 | 6.430 | 6.490 | 196,500 | -0.18(-2.70%) |
Jul 19, 2012 | 6.700 | 6.950 | 6.560 | 6.670 | 182,062 | +0.03(+0.45%) |
Jul 18, 2012 | 6.560 | 6.800 | 6.530 | 6.640 | 210,737 | -0.02(-0.30%) |
Jul 17, 2012 | 6.700 | 6.780 | 6.480 | 6.660 | 310,372 | -0.04(-0.60%) |
Jul 16, 2012 | 7.290 | 7.320 | 6.550 | 6.700 | 566,653 | -0.59(-8.09%) |
Jul 13, 2012 | 7.300 | 7.440 | 7.090 | 7.290 | 276,362 | -0.01(-0.14%) |
Jul 12, 2012 | 7.410 | 7.450 | 7.050 | 7.300 | 396,975 | -0.16(-2.14%) |
Jul 11, 2012 | 7.380 | 7.700 | 7.270 | 7.460 | 422,665 | +0.24(+3.32%) |
Jul 10, 2012 | 7.570 | 7.680 | 7.170 | 7.220 | 491,281 | -0.30(-3.99%) |
Jul 09, 2012 | 7.760 | 7.830 | 7.460 | 7.520 | 307,314 | -0.17(-2.21%) |
Jul 06, 2012 | 8.000 | 8.030 | 7.690 | 7.690 | 377,428 | -0.42(-5.18%) |
Jul 05, 2012 | 8.600 | 8.600 | 8.040 | 8.110 | 515,989 | -0.52(-6.03%) |
Jul 04, 2012 | 8.340 | 8.730 | 8.160 | 8.630 | 206,662 | +0.53(+6.54%) |