Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.67 | 12.79 | 12.47 | 12.51 | 333,363 | -0.27(-2.14%) |
May 30, 2013 | 13.08 | 13.32 | 12.66 | 12.79 | 233,626 | -0.27(-2.04%) |
May 29, 2013 | 12.63 | 13.13 | 12.63 | 13.05 | 224,524 | +0.31(+2.43%) |
May 28, 2013 | 13.09 | 13.17 | 12.60 | 12.74 | 230,570 | -0.19(-1.45%) |
May 24, 2013 | 13.09 | 13.14 | 12.81 | 12.93 | 126,178 | -0.17(-1.26%) |
May 23, 2013 | 12.79 | 13.25 | 12.59 | 13.09 | 170,560 | +0.27(+2.13%) |
May 22, 2013 | 12.52 | 13.44 | 12.45 | 12.82 | 244,827 | +0.35(+2.83%) |
May 21, 2013 | 12.45 | 12.53 | 12.32 | 12.47 | 89,710 | +0.04(+0.29%) |
May 20, 2013 | 12.52 | 12.58 | 12.37 | 12.43 | 152,901 | -0.08(-0.63%) |
May 17, 2013 | 12.30 | 12.58 | 12.30 | 12.51 | 283,162 | +0.22(+1.82%) |
May 16, 2013 | 12.41 | 12.48 | 12.19 | 12.29 | 155,181 | -0.14(-1.10%) |
May 15, 2013 | 12.12 | 12.59 | 12.09 | 12.43 | 284,299 | +0.91(+7.87%) |
May 13, 2013 | 11.47 | 11.69 | 11.39 | 11.52 | 235,999 | +0.05(+0.44%) |
May 10, 2013 | 11.37 | 11.80 | 11.29 | 11.47 | 175,705 | +0.13(+1.14%) |
May 09, 2013 | 11.32 | 11.44 | 10.96 | 11.34 | 220,216 | +0.02(+0.19%) |
May 08, 2013 | 11.10 | 11.47 | 11.06 | 11.32 | 198,226 | +0.27(+2.48%) |
May 07, 2013 | 10.25 | 11.21 | 10.25 | 11.04 | 380,415 | +0.98(+9.72%) |
May 06, 2013 | 10.25 | 10.27 | 9.907 | 10.07 | 188,853 | -0.21(-2.03%) |
May 03, 2013 | 10.13 | 10.32 | 10.06 | 10.27 | 103,637 | +0.22(+2.15%) |
May 02, 2013 | 9.986 | 10.20 | 9.907 | 10.06 | 153,467 | +0.09(+0.87%) |
May 01, 2013 | 10.64 | 10.64 | 9.950 | 9.972 | 233,269 | -0.67(-6.29%) |
Apr 30, 2013 | 10.61 | 10.75 | 10.46 | 10.64 | 149,553 | +0.02(+0.20%) |
Apr 29, 2013 | 10.43 | 10.67 | 10.43 | 10.62 | 85,582 | +0.27(+2.57%) |
Apr 26, 2013 | 10.55 | 10.55 | 10.33 | 10.35 | 72,706 | -0.19(-1.84%) |
Apr 25, 2013 | 10.42 | 10.71 | 10.30 | 10.55 | 117,969 | +0.18(+1.74%) |
Apr 24, 2013 | 10.36 | 10.48 | 10.18 | 10.37 | 103,334 | -0.03(-0.28%) |
Apr 23, 2013 | 10.12 | 10.45 | 10.08 | 10.40 | 197,554 | +0.30(+2.99%) |
Apr 22, 2013 | 9.907 | 10.15 | 9.670 | 10.09 | 295,671 | +0.25(+2.56%) |
Apr 19, 2013 | 9.727 | 9.853 | 9.691 | 9.843 | 115,850 | +0.10(+1.03%) |
Apr 18, 2013 | 9.713 | 9.828 | 9.677 | 9.742 | 181,440 | +0.01(+0.15%) |
Apr 17, 2013 | 9.727 | 9.893 | 9.612 | 9.727 | 115,442 | -0.04(-0.44%) |
Apr 16, 2013 | 9.871 | 9.929 | 9.677 | 9.771 | 166,753 | +0.01(+0.15%) |
Apr 15, 2013 | 10.10 | 10.14 | 9.692 | 9.756 | 285,925 | -0.42(-4.10%) |
Apr 12, 2013 | 9.756 | 10.20 | 9.756 | 10.17 | 208,445 | +0.37(+3.82%) |
Apr 11, 2013 | 9.440 | 9.814 | 9.425 | 9.799 | 107,535 | +0.32(+3.42%) |
Apr 10, 2013 | 9.627 | 9.627 | 9.238 | 9.476 | 304,654 | -0.17(-1.72%) |
Apr 09, 2013 | 9.576 | 10.18 | 9.555 | 9.641 | 306,679 | +0.09(+0.98%) |
Apr 08, 2013 | 9.389 | 9.655 | 9.217 | 9.548 | 283,627 | +0.22(+2.39%) |
Apr 05, 2013 | 8.770 | 9.405 | 8.706 | 9.324 | 288,363 | +0.45(+5.02%) |
Apr 04, 2013 | 8.526 | 8.911 | 8.490 | 8.878 | 236,461 | +0.35(+4.05%) |
Apr 03, 2013 | 8.418 | 8.569 | 8.318 | 8.533 | 176,639 | +0.10(+1.19%) |
Apr 02, 2013 | 8.562 | 8.663 | 8.389 | 8.432 | 179,608 | -0.12(-1.35%) |
Apr 01, 2013 | 8.670 | 8.670 | 8.476 | 8.547 | 134,849 | -0.13(-1.49%) |
Mar 28, 2013 | 8.547 | 8.727 | 8.317 | 8.677 | 123,177 | +0.16(+1.86%) |
Mar 27, 2013 | 8.627 | 8.627 | 8.382 | 8.519 | 61,768 | -0.13(-1.50%) |
Mar 26, 2013 | 8.648 | 8.760 | 8.634 | 8.648 | 173,890 | +0.05(+0.59%) |
Mar 25, 2013 | 8.346 | 8.655 | 8.346 | 8.598 | 120,643 | +0.24(+2.93%) |
Mar 22, 2013 | 8.389 | 8.389 | 8.252 | 8.353 | 81,706 | +0.01(+0.17%) |
Mar 21, 2013 | 8.159 | 8.555 | 8.073 | 8.339 | 137,820 | +0.12(+1.49%) |
Mar 20, 2013 | 8.375 | 8.432 | 8.145 | 8.216 | 61,658 | -0.12(-1.47%) |
Mar 19, 2013 | 8.166 | 8.353 | 8.166 | 8.339 | 167,951 | +0.19(+2.39%) |
Mar 18, 2013 | 7.799 | 8.181 | 7.770 | 8.145 | 128,186 | +0.24(+3.10%) |
Mar 15, 2013 | 7.763 | 7.914 | 7.742 | 7.900 | 197,225 | +0.06(+0.83%) |
Mar 14, 2013 | 7.662 | 7.835 | 7.583 | 7.835 | 114,041 | +0.19(+2.54%) |
Mar 13, 2013 | 7.504 | 7.698 | 7.421 | 7.641 | 46,240 | +0.12(+1.53%) |
Mar 12, 2013 | 7.497 | 7.655 | 7.483 | 7.526 | 78,684 | -0.02(-0.29%) |
Mar 11, 2013 | 7.648 | 7.713 | 7.332 | 7.547 | 97,482 | -0.14(-1.87%) |
Mar 08, 2013 | 7.878 | 7.907 | 7.353 | 7.691 | 138,196 | -0.14(-1.75%) |
Mar 07, 2013 | 7.310 | 7.921 | 7.282 | 7.828 | 133,168 | +0.50(+6.77%) |
Mar 06, 2013 | 7.267 | 7.353 | 7.238 | 7.332 | 52,548 | +0.05(+0.69%) |
Mar 05, 2013 | 7.339 | 7.339 | 7.202 | 7.281 | 66,008 | -0.04(-0.49%) |
Mar 04, 2013 | 7.288 | 7.353 | 7.058 | 7.317 | 69,709 | -0.01(-0.10%) |