Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.32 | 11.44 | 10.94 | 11.02 | 704,742 | -0.40(-3.52%) |
Sep 27, 2012 | 10.86 | 11.56 | 10.86 | 11.42 | 615,837 | +0.69(+6.39%) |
Sep 26, 2012 | 11.00 | 11.00 | 10.70 | 10.74 | 566,662 | -0.30(-2.70%) |
Sep 25, 2012 | 11.36 | 11.37 | 11.03 | 11.03 | 285,969 | -0.21(-1.86%) |
Sep 24, 2012 | 11.52 | 11.62 | 11.21 | 11.24 | 491,435 | -0.39(-3.33%) |
Sep 21, 2012 | 11.49 | 11.71 | 11.41 | 11.63 | 486,424 | +0.16(+1.43%) |
Sep 20, 2012 | 11.62 | 11.77 | 11.41 | 11.47 | 525,393 | -0.25(-2.10%) |
Sep 19, 2012 | 11.95 | 12.03 | 11.63 | 11.71 | 473,621 | -0.29(-2.42%) |
Sep 18, 2012 | 12.16 | 12.16 | 11.84 | 12.00 | 622,167 | -0.20(-1.65%) |
Sep 17, 2012 | 12.22 | 12.23 | 11.84 | 12.20 | 541,985 | +0.04(+0.37%) |
Sep 14, 2012 | 10.81 | 12.35 | 10.81 | 12.16 | 1,922,180 | +1.39(+12.95%) |
Sep 13, 2012 | 10.65 | 10.88 | 10.60 | 10.77 | 432,170 | +0.10(+0.91%) |
Sep 12, 2012 | 10.66 | 10.79 | 10.56 | 10.67 | 273,197 | +0.06(+0.56%) |
Sep 11, 2012 | 10.60 | 10.69 | 10.44 | 10.61 | 500,040 | -0.02(-0.14%) |
Sep 10, 2012 | 10.91 | 10.94 | 10.56 | 10.62 | 1,056,227 | -0.34(-3.06%) |
Sep 07, 2012 | 10.80 | 11.11 | 10.78 | 10.96 | 291,676 | +0.10(+0.96%) |
Sep 06, 2012 | 10.88 | 11.12 | 10.80 | 10.86 | 746,145 | -0.07(-0.61%) |
Sep 05, 2012 | 11.41 | 11.41 | 10.88 | 10.92 | 613,771 | -0.19(-1.68%) |
Sep 04, 2012 | 11.41 | 11.41 | 11.09 | 11.11 | 535,118 | -0.33(-2.87%) |
Aug 31, 2012 | 11.60 | 11.95 | 11.32 | 11.44 | 430,504 | +0.11(+0.99%) |
Aug 30, 2012 | 11.63 | 11.70 | 11.26 | 11.32 | 373,062 | -0.29(-2.50%) |
Aug 29, 2012 | 11.35 | 11.68 | 11.30 | 11.62 | 554,126 | +0.04(+0.32%) |
Aug 27, 2012 | 12.26 | 12.29 | 11.48 | 11.58 | 1,202,541 | -0.75(-6.11%) |
Aug 24, 2012 | 12.37 | 12.41 | 12.28 | 12.33 | 226,793 | -0.01(-0.06%) |
Aug 23, 2012 | 12.40 | 12.44 | 12.27 | 12.34 | 346,822 | -0.02(-0.18%) |
Aug 22, 2012 | 12.45 | 12.60 | 12.35 | 12.36 | 403,167 | -0.06(-0.48%) |
Aug 21, 2012 | 12.60 | 12.73 | 12.38 | 12.42 | 493,785 | -0.10(-0.83%) |
Aug 20, 2012 | 12.40 | 12.58 | 12.23 | 12.53 | 350,211 | +0.15(+1.20%) |
Aug 17, 2012 | 12.42 | 12.43 | 12.29 | 12.38 | 250,451 | -0.05(-0.42%) |
Aug 16, 2012 | 12.34 | 12.45 | 12.23 | 12.43 | 661,814 | -0.01(-0.12%) |
Aug 15, 2012 | 12.30 | 12.53 | 12.11 | 12.44 | 603,642 | +0.40(+3.34%) |
Aug 14, 2012 | 12.10 | 12.26 | 12.00 | 12.04 | 410,598 | -0.01(-0.06%) |
Aug 13, 2012 | 12.12 | 12.36 | 11.93 | 12.05 | 1,049,839 | +0.13(+1.13%) |
Aug 10, 2012 | 11.88 | 12.10 | 11.78 | 11.91 | 588,976 | +0.04(+0.31%) |
Aug 09, 2012 | 11.74 | 11.93 | 11.64 | 11.88 | 446,685 | +0.17(+1.47%) |
Aug 08, 2012 | 11.47 | 11.78 | 11.43 | 11.71 | 471,901 | +0.14(+1.23%) |
Aug 07, 2012 | 11.56 | 11.66 | 11.43 | 11.56 | 537,448 | +0.15(+1.31%) |
Aug 06, 2012 | 11.43 | 11.63 | 11.27 | 11.41 | 463,993 | -0.05(-0.46%) |
Aug 03, 2012 | 11.30 | 11.51 | 11.27 | 11.47 | 663,345 | +0.17(+1.52%) |
Aug 02, 2012 | 11.13 | 11.50 | 11.04 | 11.29 | 657,419 | +0.04(+0.33%) |
Aug 01, 2012 | 11.57 | 11.57 | 11.18 | 11.26 | 614,522 | -0.25(-2.14%) |
Jul 31, 2012 | 11.52 | 11.76 | 11.37 | 11.50 | 734,934 | -0.03(-0.26%) |
Jul 30, 2012 | 11.44 | 12.00 | 11.18 | 11.53 | 1,320,810 | +0.10(+0.91%) |
Jul 27, 2012 | 10.88 | 11.48 | 10.81 | 11.43 | 4,674,674 | +2.04(+21.76%) |
Jul 26, 2012 | 9.878 | 9.946 | 9.334 | 9.386 | 1,416,939 | -0.27(-2.78%) |
Jul 25, 2012 | 9.424 | 9.802 | 9.379 | 9.655 | 460,858 | +0.26(+2.78%) |
Jul 24, 2012 | 9.617 | 9.647 | 9.312 | 9.394 | 480,987 | -0.13(-1.33%) |
Jul 23, 2012 | 9.543 | 9.722 | 9.267 | 9.521 | 457,867 | -0.17(-1.77%) |
Jul 20, 2012 | 9.729 | 9.990 | 9.640 | 9.692 | 1,061,293 | -0.03(-0.31%) |
Jul 19, 2012 | 9.491 | 10.03 | 9.491 | 9.722 | 793,863 | +0.48(+5.16%) |
Jul 18, 2012 | 9.334 | 9.513 | 9.028 | 9.245 | 570,929 | -0.21(-2.21%) |
Jul 17, 2012 | 9.901 | 9.990 | 9.096 | 9.453 | 724,318 | -0.25(-2.61%) |
Jul 16, 2012 | 9.282 | 9.759 | 9.252 | 9.707 | 518,656 | +0.45(+4.83%) |
Jul 13, 2012 | 9.185 | 9.543 | 9.178 | 9.260 | 898,624 | +0.35(+3.98%) |
Jul 12, 2012 | 8.499 | 8.999 | 8.462 | 8.905 | 785,824 | +0.31(+3.60%) |
Jul 11, 2012 | 9.640 | 9.670 | 8.440 | 8.596 | 1,792,397 | -1.07(-11.10%) |
Jul 10, 2012 | 9.774 | 9.907 | 9.617 | 9.670 | 779,242 | -0.03(-0.31%) |
Jul 09, 2012 | 10.45 | 10.57 | 9.655 | 9.699 | 1,003,726 | -0.86(-8.12%) |
Jul 06, 2012 | 10.71 | 10.85 | 10.44 | 10.56 | 487,871 | -0.47(-4.26%) |
Jul 05, 2012 | 10.89 | 11.18 | 10.89 | 11.03 | 428,120 | +0.07(+0.68%) |
Jul 03, 2012 | 10.77 | 10.98 | 10.53 | 10.95 | 335,123 | +0.23(+2.16%) |