Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.370 | 8.580 | 7.990 | 8.000 | 435,341 | -0.43(-5.10%) |
May 30, 2013 | 8.190 | 8.500 | 8.110 | 8.430 | 526,885 | +0.29(+3.56%) |
May 29, 2013 | 8.050 | 8.220 | 8.000 | 8.140 | 335,651 | -0.01(-0.12%) |
May 28, 2013 | 7.960 | 8.550 | 7.890 | 8.150 | 727,236 | +0.17(+2.13%) |
May 24, 2013 | 7.960 | 8.180 | 7.770 | 7.980 | 0 | +0.05(+0.63%) |
May 23, 2013 | 7.650 | 7.930 | 7.440 | 7.930 | 0 | +0.12(+1.54%) |
May 22, 2013 | 7.870 | 8.110 | 7.720 | 7.810 | 0 | -0.03(-0.38%) |
May 21, 2013 | 7.850 | 7.930 | 7.620 | 7.840 | 0 | -0.02(-0.25%) |
May 20, 2013 | 8.190 | 8.340 | 7.810 | 7.860 | 0 | -0.57(-6.76%) |
May 17, 2013 | 8.330 | 8.660 | 8.190 | 8.430 | 0 | +0.17(+2.06%) |
May 16, 2013 | 8.520 | 8.520 | 8.111 | 8.260 | 804,126 | -0.26(-3.05%) |
May 15, 2013 | 8.880 | 9.330 | 7.920 | 8.520 | 0 | -0.46(-5.12%) |
May 13, 2013 | 8.800 | 9.185 | 8.720 | 8.980 | 0 | +0.22(+2.51%) |
May 10, 2013 | 8.560 | 8.850 | 8.350 | 8.760 | 0 | +0.28(+3.30%) |
May 09, 2013 | 8.280 | 8.830 | 8.210 | 8.480 | 0 | +0.61(+7.75%) |
May 08, 2013 | 7.910 | 7.970 | 7.550 | 7.870 | 0 | -0.09(-1.13%) |
May 07, 2013 | 8.330 | 8.398 | 7.900 | 7.960 | 0 | -0.33(-3.98%) |
May 06, 2013 | 8.600 | 8.839 | 8.140 | 8.290 | 0 | -0.32(-3.72%) |
May 03, 2013 | 9.740 | 9.600 | 8.581 | 8.610 | 0 | -0.99(-10.31%) |
May 02, 2013 | 9.500 | 9.950 | 9.410 | 9.600 | 0 | +0.15(+1.59%) |
May 01, 2013 | 10.08 | 10.19 | 9.340 | 9.450 | 0 | -0.73(-7.17%) |
Apr 30, 2013 | 10.40 | 10.59 | 10.08 | 10.18 | 0 | -0.20(-1.93%) |
Apr 29, 2013 | 10.52 | 10.54 | 10.24 | 10.38 | 390,239 | -0.12(-1.14%) |
Apr 26, 2013 | 10.64 | 10.65 | 10.36 | 10.50 | 588,559 | -0.15(-1.41%) |
Apr 25, 2013 | 10.10 | 10.73 | 10.10 | 10.65 | 1,223,216 | +0.62(+6.18%) |
Apr 24, 2013 | 10.41 | 10.47 | 9.930 | 10.03 | 405,414 | -0.39(-3.74%) |
Apr 23, 2013 | 10.36 | 10.66 | 10.30 | 10.42 | 512,963 | +0.16(+1.56%) |
Apr 22, 2013 | 9.950 | 10.34 | 9.730 | 10.26 | 528,415 | +0.33(+3.32%) |
Apr 19, 2013 | 9.550 | 10.20 | 9.490 | 9.930 | 719,603 | +0.41(+4.31%) |
Apr 18, 2013 | 10.19 | 10.36 | 9.490 | 9.520 | 834,471 | -0.58(-5.74%) |
Apr 17, 2013 | 9.620 | 10.20 | 9.590 | 10.10 | 603,188 | +0.42(+4.34%) |
Apr 16, 2013 | 9.900 | 10.00 | 9.470 | 9.680 | 530,162 | -0.12(-1.22%) |
Apr 15, 2013 | 10.16 | 10.18 | 9.550 | 9.800 | 712,132 | -0.40(-3.92%) |
Apr 12, 2013 | 10.48 | 10.58 | 10.10 | 10.20 | 467,855 | -0.35(-3.32%) |
Apr 11, 2013 | 10.12 | 10.70 | 10.07 | 10.55 | 998,326 | +0.43(+4.25%) |
Apr 10, 2013 | 9.860 | 10.28 | 9.840 | 10.12 | 634,277 | +0.28(+2.85%) |
Apr 09, 2013 | 9.590 | 9.990 | 9.370 | 9.840 | 611,982 | +0.29(+3.04%) |
Apr 08, 2013 | 9.460 | 9.570 | 9.160 | 9.550 | 381,606 | +0.09(+0.95%) |
Apr 05, 2013 | 9.050 | 9.500 | 8.946 | 9.460 | 390,551 | +0.22(+2.38%) |
Apr 04, 2013 | 9.480 | 9.660 | 9.070 | 9.240 | 615,558 | -0.16(-1.70%) |
Apr 03, 2013 | 9.400 | 9.535 | 9.220 | 9.400 | 453,672 | +0.00(+0.00%) |
Apr 02, 2013 | 9.300 | 9.610 | 9.200 | 9.400 | 437,110 | +0.15(+1.62%) |
Apr 01, 2013 | 9.540 | 9.540 | 9.040 | 9.250 | 709,305 | -0.31(-3.24%) |
Mar 28, 2013 | 9.570 | 9.940 | 9.430 | 9.560 | 986,947 | +0.29(+3.13%) |
Mar 27, 2013 | 9.090 | 9.330 | 8.820 | 9.270 | 469,512 | +0.08(+0.87%) |
Mar 26, 2013 | 9.320 | 9.340 | 8.910 | 9.190 | 671,729 | -0.13(-1.39%) |
Mar 25, 2013 | 9.390 | 9.460 | 9.130 | 9.320 | 304,776 | +0.00(+0.00%) |
Mar 22, 2013 | 9.310 | 9.370 | 9.130 | 9.320 | 608,852 | +0.03(+0.32%) |
Mar 21, 2013 | 9.250 | 9.310 | 9.030 | 9.290 | 408,260 | -0.07(-0.75%) |
Mar 20, 2013 | 9.100 | 9.480 | 9.050 | 9.360 | 338,819 | +0.32(+3.54%) |
Mar 19, 2013 | 9.220 | 9.410 | 9.010 | 9.040 | 362,105 | -0.18(-1.95%) |
Mar 18, 2013 | 8.980 | 9.252 | 8.980 | 9.220 | 438,143 | +0.06(+0.66%) |
Mar 15, 2013 | 9.270 | 9.310 | 8.940 | 9.160 | 911,425 | -0.15(-1.61%) |
Mar 14, 2013 | 8.910 | 9.390 | 8.870 | 9.310 | 880,953 | +0.19(+2.08%) |
Mar 13, 2013 | 9.120 | 9.170 | 8.780 | 9.120 | 1,685,429 | -0.19(-2.04%) |
Mar 12, 2013 | 9.430 | 9.430 | 9.050 | 9.310 | 849,821 | -0.15(-1.59%) |
Mar 11, 2013 | 9.590 | 9.740 | 9.400 | 9.460 | 459,181 | -0.18(-1.87%) |
Mar 08, 2013 | 9.640 | 9.750 | 9.180 | 9.640 | 1,068,162 | +0.00(+0.00%) |
Mar 07, 2013 | 9.830 | 9.870 | 9.370 | 9.640 | 1,308,077 | -0.22(-2.23%) |
Mar 06, 2013 | 10.66 | 10.66 | 9.640 | 9.860 | 1,722,767 | -0.73(-6.89%) |
Mar 05, 2013 | 10.90 | 11.24 | 10.47 | 10.59 | 1,068,552 | -0.21(-1.94%) |
Mar 04, 2013 | 10.32 | 11.09 | 10.28 | 10.80 | 1,598,500 | +0.47(+4.55%) |