Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.88 | 21.89 | 19.25 | 19.89 | 732,842 | -0.46(-2.26%) |
May 30, 2013 | 18.51 | 20.62 | 18.50 | 20.35 | 0 | +2.25(+12.43%) |
May 29, 2013 | 18.92 | 19.83 | 17.05 | 18.10 | 763,608 | -1.38(-7.08%) |
May 28, 2013 | 20.31 | 21.60 | 18.86 | 19.48 | 498,293 | -0.72(-3.56%) |
May 24, 2013 | 20.00 | 21.20 | 19.38 | 20.20 | 0 | +0.05(+0.25%) |
May 23, 2013 | 21.21 | 21.60 | 19.60 | 20.15 | 0 | -2.02(-9.11%) |
May 22, 2013 | 23.70 | 24.59 | 21.25 | 22.17 | 740,718 | -0.88(-3.82%) |
May 21, 2013 | 22.83 | 25.00 | 22.36 | 23.05 | 1,169,789 | +0.99(+4.49%) |
May 20, 2013 | 19.33 | 22.15 | 19.19 | 22.06 | 1,020,905 | +2.87(+14.96%) |
May 17, 2013 | 18.65 | 20.00 | 18.50 | 19.19 | 0 | +0.52(+2.79%) |
May 16, 2013 | 19.95 | 20.12 | 17.88 | 18.67 | 925,192 | -0.55(-2.86%) |
May 15, 2013 | 16.50 | 19.93 | 16.12 | 19.22 | 0 | +4.80(+33.29%) |
May 13, 2013 | 14.52 | 15.03 | 13.77 | 14.42 | 0 | -0.25(-1.70%) |
May 10, 2013 | 14.15 | 15.55 | 14.01 | 14.67 | 0 | +0.60(+4.26%) |
May 09, 2013 | 13.81 | 14.80 | 13.55 | 14.07 | 501,451 | +0.14(+1.01%) |
May 08, 2013 | 13.78 | 14.45 | 13.31 | 13.93 | 0 | -0.36(-2.52%) |
May 07, 2013 | 16.45 | 16.45 | 13.93 | 14.29 | 0 | -1.15(-7.45%) |
May 06, 2013 | 11.80 | 15.59 | 11.61 | 15.44 | 2,590,772 | +4.49(+41.00%) |
May 03, 2013 | 9.990 | 11.44 | 7.760 | 10.95 | 0 | +3.19(+41.11%) |
May 02, 2013 | 7.490 | 7.860 | 7.480 | 7.760 | 0 | +0.27(+3.60%) |
May 01, 2013 | 7.570 | 7.650 | 7.400 | 7.490 | 0 | -0.01(-0.13%) |
Apr 30, 2013 | 7.280 | 7.580 | 7.250 | 7.500 | 0 | +0.18(+2.46%) |
Apr 29, 2013 | 7.290 | 7.370 | 7.220 | 7.320 | 37,308 | +0.10(+1.39%) |
Apr 26, 2013 | 7.050 | 7.270 | 7.090 | 7.220 | 28,451 | +0.13(+1.83%) |
Apr 25, 2013 | 7.450 | 7.470 | 7.010 | 7.090 | 113,184 | -0.26(-3.54%) |
Apr 24, 2013 | 7.120 | 7.469 | 7.120 | 7.350 | 0 | +0.29(+4.11%) |
Apr 23, 2013 | 6.750 | 7.220 | 6.750 | 7.060 | 132,278 | +0.37(+5.53%) |
Apr 22, 2013 | 6.910 | 6.930 | 6.690 | 6.690 | 105,954 | -0.19(-2.76%) |
Apr 19, 2013 | 6.880 | 7.060 | 6.710 | 6.880 | 72,561 | +0.13(+1.93%) |
Apr 18, 2013 | 7.180 | 7.180 | 6.700 | 6.750 | 80,044 | -0.29(-4.12%) |
Apr 17, 2013 | 7.310 | 7.310 | 6.950 | 7.040 | 123,088 | -0.27(-3.69%) |
Apr 16, 2013 | 7.500 | 7.690 | 7.180 | 7.310 | 121,475 | -0.11(-1.48%) |
Apr 15, 2013 | 7.950 | 8.000 | 7.361 | 7.420 | 201,191 | -0.60(-7.48%) |
Apr 12, 2013 | 7.320 | 8.130 | 7.250 | 8.020 | 182,081 | +0.64(+8.67%) |
Apr 11, 2013 | 7.660 | 7.710 | 7.310 | 7.380 | 77,562 | -0.12(-1.60%) |
Apr 10, 2013 | 7.450 | 7.740 | 7.300 | 7.500 | 204,389 | +0.10(+1.35%) |
Apr 09, 2013 | 7.400 | 7.550 | 7.260 | 7.400 | 100,077 | +0.09(+1.23%) |
Apr 08, 2013 | 6.800 | 7.590 | 6.800 | 7.310 | 311,235 | +0.52(+7.66%) |
Apr 05, 2013 | 6.840 | 7.100 | 6.750 | 6.790 | 125,053 | -0.10(-1.45%) |
Apr 04, 2013 | 6.880 | 7.119 | 6.720 | 6.890 | 96,267 | +0.00(+0.00%) |
Apr 03, 2013 | 7.290 | 7.290 | 6.800 | 6.890 | 222,120 | -0.38(-5.23%) |
Apr 02, 2013 | 7.420 | 7.660 | 7.180 | 7.270 | 73,894 | -0.10(-1.36%) |
Apr 01, 2013 | 7.520 | 7.590 | 7.250 | 7.370 | 94,648 | -0.18(-2.38%) |
Mar 28, 2013 | 7.750 | 7.810 | 7.440 | 7.550 | 76,254 | -0.18(-2.33%) |
Mar 27, 2013 | 7.510 | 7.800 | 7.409 | 7.730 | 163,379 | +0.33(+4.46%) |
Mar 26, 2013 | 7.980 | 8.080 | 7.250 | 7.400 | 297,173 | -0.55(-6.92%) |
Mar 25, 2013 | 8.480 | 8.650 | 7.900 | 7.950 | 177,196 | -0.43(-5.13%) |
Mar 22, 2013 | 8.610 | 8.680 | 8.260 | 8.380 | 129,683 | -0.24(-2.78%) |
Mar 21, 2013 | 8.500 | 8.870 | 8.400 | 8.620 | 230,433 | +0.13(+1.53%) |
Mar 20, 2013 | 8.180 | 8.570 | 7.880 | 8.490 | 193,217 | +0.35(+4.30%) |
Mar 19, 2013 | 8.750 | 9.500 | 8.110 | 8.140 | 783,293 | -0.56(-6.44%) |
Mar 18, 2013 | 7.860 | 9.600 | 7.420 | 8.700 | 1,367,963 | +1.18(+15.69%) |
Mar 15, 2013 | 7.170 | 7.940 | 7.054 | 7.520 | 652,084 | +0.44(+6.21%) |
Mar 14, 2013 | 6.990 | 7.190 | 6.850 | 7.080 | 258,752 | +0.17(+2.46%) |
Mar 13, 2013 | 6.900 | 7.040 | 6.740 | 6.910 | 190,557 | +0.08(+1.17%) |
Mar 12, 2013 | 6.840 | 6.950 | 6.550 | 6.830 | 146,966 | -0.01(-0.15%) |
Mar 11, 2013 | 6.150 | 6.860 | 6.140 | 6.840 | 334,891 | +0.76(+12.50%) |
Mar 08, 2013 | 5.880 | 6.210 | 5.880 | 6.080 | 115,602 | +0.23(+3.93%) |
Mar 07, 2013 | 5.960 | 6.030 | 5.750 | 5.850 | 133,489 | -0.06(-1.02%) |
Mar 06, 2013 | 6.120 | 6.220 | 5.870 | 5.910 | 211,642 | -0.21(-3.43%) |
Mar 05, 2013 | 6.120 | 6.250 | 6.052 | 6.120 | 156,604 | +0.05(+0.82%) |
Mar 04, 2013 | 6.060 | 6.180 | 6.010 | 6.070 | 80,590 | -0.01(-0.16%) |