Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.67 | 15.60 | 14.43 | 15.53 | 1,501,323 | +0.82(+5.57%) |
Sep 27, 2012 | 14.32 | 14.79 | 14.27 | 14.71 | 896,323 | +0.40(+2.80%) |
Sep 26, 2012 | 14.35 | 14.58 | 14.01 | 14.31 | 704,293 | -0.05(-0.35%) |
Sep 25, 2012 | 14.50 | 14.70 | 13.99 | 14.36 | 1,203,472 | -0.08(-0.55%) |
Sep 24, 2012 | 14.63 | 15.38 | 14.35 | 14.44 | 1,827,103 | -0.03(-0.21%) |
Sep 21, 2012 | 14.69 | 14.97 | 14.44 | 14.47 | 1,127,422 | -0.27(-1.83%) |
Sep 20, 2012 | 15.01 | 15.16 | 14.53 | 14.74 | 1,009,290 | -0.16(-1.07%) |
Sep 19, 2012 | 15.69 | 15.70 | 14.84 | 14.90 | 1,456,118 | -0.96(-6.05%) |
Sep 18, 2012 | 15.46 | 16.25 | 15.35 | 15.86 | 3,495,305 | +1.01(+6.80%) |
Sep 17, 2012 | 13.97 | 14.90 | 13.96 | 14.85 | 2,192,237 | +0.92(+6.60%) |
Sep 14, 2012 | 14.01 | 14.17 | 13.67 | 13.93 | 939,255 | -0.01(-0.07%) |
Sep 13, 2012 | 12.49 | 14.15 | 12.49 | 13.94 | 1,711,140 | +0.98(+7.56%) |
Sep 12, 2012 | 14.26 | 14.26 | 12.91 | 12.96 | 1,673,055 | -0.65(-4.78%) |
Sep 11, 2012 | 14.27 | 14.27 | 13.59 | 13.61 | 1,236,919 | -0.63(-4.42%) |
Sep 10, 2012 | 15.10 | 15.47 | 14.23 | 14.24 | 1,094,684 | -0.70(-4.69%) |
Sep 07, 2012 | 14.45 | 15.04 | 13.35 | 14.94 | 2,369,986 | +0.39(+2.68%) |
Sep 06, 2012 | 15.64 | 15.74 | 14.49 | 14.55 | 1,468,296 | -0.99(-6.37%) |
Sep 05, 2012 | 15.37 | 16.44 | 15.26 | 15.54 | 2,326,080 | +0.62(+4.16%) |
Sep 04, 2012 | 16.00 | 16.40 | 14.25 | 14.92 | 3,412,105 | -0.90(-5.69%) |
Aug 31, 2012 | 14.60 | 16.32 | 14.40 | 15.82 | 3,384,382 | +1.42(+9.86%) |
Aug 30, 2012 | 14.10 | 15.18 | 14.05 | 14.40 | 4,991,797 | +1.80(+14.29%) |
Aug 29, 2012 | 12.74 | 12.89 | 12.40 | 12.60 | 839,110 | +0.33(+2.69%) |
Aug 27, 2012 | 11.68 | 12.59 | 11.65 | 12.27 | 3,505,326 | +1.49(+13.82%) |
Aug 24, 2012 | 10.11 | 10.86 | 10.05 | 10.78 | 1,141,932 | +0.70(+6.94%) |
Aug 23, 2012 | 10.25 | 10.25 | 9.990 | 10.08 | 323,678 | +0.00(+0.00%) |
Aug 22, 2012 | 10.17 | 10.33 | 9.950 | 10.08 | 475,511 | -0.08(-0.79%) |
Aug 21, 2012 | 10.18 | 10.98 | 9.980 | 10.16 | 1,889,129 | +0.02(+0.20%) |
Aug 20, 2012 | 9.920 | 10.26 | 9.820 | 10.14 | 512,304 | +0.07(+0.70%) |
Aug 17, 2012 | 10.11 | 10.50 | 9.970 | 10.07 | 805,767 | -0.08(-0.79%) |
Aug 16, 2012 | 9.270 | 10.50 | 9.050 | 10.15 | 1,662,677 | +0.95(+10.33%) |
Aug 15, 2012 | 9.000 | 10.78 | 8.820 | 9.200 | 3,999,492 | +0.78(+9.26%) |
Aug 14, 2012 | 8.510 | 8.530 | 8.250 | 8.420 | 278,355 | -0.07(-0.82%) |
Aug 13, 2012 | 8.270 | 8.570 | 8.080 | 8.490 | 321,250 | +0.22(+2.66%) |
Aug 10, 2012 | 8.220 | 8.400 | 7.920 | 8.270 | 304,465 | +0.22(+2.73%) |
Aug 09, 2012 | 7.800 | 8.100 | 7.500 | 8.050 | 1,025,776 | +0.25(+3.21%) |
Aug 08, 2012 | 8.450 | 8.490 | 7.760 | 7.800 | 643,104 | -0.51(-6.14%) |
Aug 07, 2012 | 8.240 | 8.820 | 8.200 | 8.310 | 440,073 | +0.03(+0.36%) |
Aug 06, 2012 | 8.500 | 8.500 | 7.970 | 8.280 | 981,829 | -0.45(-5.15%) |
Aug 03, 2012 | 8.920 | 9.010 | 8.650 | 8.730 | 520,473 | -0.02(-0.23%) |
Aug 02, 2012 | 9.180 | 9.550 | 8.500 | 8.750 | 969,502 | -0.43(-4.68%) |
Aug 01, 2012 | 9.190 | 9.330 | 8.710 | 9.180 | 1,396,820 | +0.11(+1.21%) |
Jul 31, 2012 | 9.500 | 9.530 | 8.580 | 9.070 | 1,475,091 | -0.40(-4.22%) |
Jul 30, 2012 | 8.820 | 10.25 | 8.610 | 9.470 | 4,887,747 | +1.01(+11.94%) |
Jul 27, 2012 | 8.080 | 8.590 | 7.800 | 8.460 | 2,120,632 | +0.57(+7.22%) |
Jul 26, 2012 | 7.960 | 8.130 | 7.280 | 7.890 | 1,976,540 | +0.17(+2.20%) |
Jul 25, 2012 | 8.290 | 8.470 | 7.530 | 7.720 | 4,445,401 | -0.80(-9.39%) |
Jul 24, 2012 | 7.360 | 9.110 | 7.030 | 8.520 | 16,855,774 | +5.06(+146.24%) |
Jul 23, 2012 | 3.530 | 3.610 | 3.450 | 3.460 | 71,400 | -0.15(-4.16%) |
Jul 20, 2012 | 3.680 | 3.740 | 3.530 | 3.610 | 82,488 | -0.08(-2.17%) |
Jul 19, 2012 | 3.830 | 4.020 | 3.630 | 3.690 | 206,654 | +0.02(+0.54%) |
Jul 18, 2012 | 3.710 | 3.740 | 3.650 | 3.670 | 104,036 | -0.15(-3.93%) |
Jul 17, 2012 | 3.940 | 4.029 | 3.630 | 3.820 | 179,086 | -0.10(-2.55%) |
Jul 16, 2012 | 3.730 | 3.920 | 3.730 | 3.920 | 74,921 | +0.09(+2.35%) |
Jul 13, 2012 | 4.240 | 4.240 | 3.600 | 3.830 | 120,212 | -0.30(-7.26%) |