Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.40 | 12.47 | 11.81 | 12.01 | 134,293 | -0.55(-4.34%) |
May 30, 2013 | 12.29 | 13.14 | 12.26 | 12.56 | 307,743 | -0.58(-4.44%) |
May 29, 2013 | 13.87 | 13.95 | 13.03 | 13.14 | 217,063 | -1.09(-7.66%) |
May 28, 2013 | 12.75 | 14.25 | 11.56 | 14.23 | 504,024 | +2.56(+21.94%) |
May 24, 2013 | 11.69 | 11.72 | 11.06 | 11.67 | 230,304 | -0.29(-2.44%) |
May 23, 2013 | 12.31 | 12.31 | 11.39 | 11.96 | 234,100 | -0.63(-5.02%) |
May 22, 2013 | 12.66 | 14.12 | 11.97 | 12.60 | 448,344 | -0.06(-0.46%) |
May 21, 2013 | 12.52 | 12.78 | 12.41 | 12.66 | 188,783 | +0.25(+2.04%) |
May 20, 2013 | 11.17 | 13.80 | 11.05 | 12.40 | 448,190 | +1.12(+9.92%) |
May 17, 2013 | 11.20 | 11.68 | 10.94 | 11.28 | 199,925 | +0.14(+1.22%) |
May 16, 2013 | 10.63 | 11.15 | 10.51 | 11.15 | 103,133 | +0.58(+5.53%) |
May 15, 2013 | 10.67 | 11.20 | 10.51 | 10.56 | 124,722 | -0.31(-2.86%) |
May 13, 2013 | 9.034 | 11.34 | 9.034 | 10.87 | 517,098 | +1.74(+19.08%) |
May 10, 2013 | 8.284 | 9.248 | 8.275 | 9.131 | 188,905 | +0.74(+8.82%) |
May 09, 2013 | 8.440 | 8.440 | 8.275 | 8.391 | 64,750 | -0.05(-0.58%) |
May 08, 2013 | 8.557 | 8.576 | 8.284 | 8.440 | 96,785 | -0.32(-3.67%) |
May 07, 2013 | 7.788 | 8.878 | 7.788 | 8.761 | 330,690 | +1.07(+13.92%) |
May 06, 2013 | 7.729 | 7.905 | 7.691 | 7.691 | 58,016 | +0.02(+0.25%) |
May 03, 2013 | 7.544 | 7.671 | 7.447 | 7.671 | 36,367 | +0.24(+3.28%) |
May 02, 2013 | 7.165 | 7.593 | 7.165 | 7.428 | 10,237 | +0.02(+0.26%) |
May 01, 2013 | 7.418 | 7.457 | 7.408 | 7.408 | 12,845 | -0.02(-0.26%) |
Apr 30, 2013 | 7.282 | 7.544 | 7.136 | 7.428 | 31,549 | +0.06(+0.79%) |
Apr 29, 2013 | 7.213 | 7.408 | 7.136 | 7.369 | 16,741 | +0.12(+1.61%) |
Apr 26, 2013 | 7.184 | 7.272 | 7.126 | 7.252 | 8,510 | +0.13(+1.78%) |
Apr 25, 2013 | 6.960 | 7.155 | 6.960 | 7.126 | 9,763 | +0.23(+3.39%) |
Apr 24, 2013 | 6.912 | 6.941 | 6.873 | 6.892 | 9,630 | -0.02(-0.28%) |
Apr 23, 2013 | 6.951 | 6.951 | 6.873 | 6.912 | 8,967 | -0.05(-0.70%) |
Apr 22, 2013 | 6.912 | 6.960 | 6.844 | 6.960 | 10,455 | +0.14(+2.00%) |
Apr 19, 2013 | 6.999 | 7.038 | 6.824 | 6.824 | 27,016 | -0.13(-1.82%) |
Apr 18, 2013 | 6.999 | 7.087 | 6.863 | 6.951 | 25,279 | -0.21(-2.99%) |
Apr 17, 2013 | 7.058 | 7.184 | 6.912 | 7.165 | 69,299 | +0.08(+1.10%) |
Apr 16, 2013 | 6.970 | 7.116 | 6.931 | 7.087 | 24,311 | +0.24(+3.56%) |
Apr 15, 2013 | 7.194 | 7.262 | 6.834 | 6.844 | 20,455 | -0.35(-4.87%) |
Apr 12, 2013 | 7.136 | 7.243 | 7.058 | 7.194 | 12,724 | +0.08(+1.09%) |
Apr 11, 2013 | 7.233 | 7.350 | 7.087 | 7.116 | 19,040 | -0.08(-1.08%) |
Apr 10, 2013 | 7.097 | 7.311 | 7.009 | 7.194 | 52,957 | +0.17(+2.35%) |
Apr 09, 2013 | 6.921 | 7.126 | 6.912 | 7.029 | 6,622 | +0.02(+0.28%) |
Apr 08, 2013 | 7.019 | 7.097 | 6.960 | 7.009 | 4,218 | +0.15(+2.13%) |
Apr 05, 2013 | 7.138 | 7.187 | 6.806 | 6.863 | 25,110 | -0.25(-3.56%) |
Apr 04, 2013 | 7.330 | 7.330 | 7.067 | 7.116 | 29,936 | -0.13(-1.75%) |
Apr 03, 2013 | 7.243 | 7.457 | 7.223 | 7.243 | 41,609 | -0.02(-0.27%) |
Apr 02, 2013 | 7.311 | 7.369 | 7.087 | 7.262 | 77,033 | +0.18(+2.47%) |
Apr 01, 2013 | 7.106 | 7.457 | 6.902 | 7.087 | 116,807 | +0.01(+0.14%) |
Mar 28, 2013 | 6.736 | 7.304 | 6.727 | 7.077 | 117,853 | +0.25(+3.71%) |
Mar 27, 2013 | 6.668 | 6.892 | 6.668 | 6.824 | 75,263 | +0.11(+1.59%) |
Mar 26, 2013 | 6.289 | 7.385 | 6.289 | 6.717 | 484,812 | +0.40(+6.32%) |
Mar 25, 2013 | 6.386 | 6.571 | 6.240 | 6.318 | 119,307 | -0.18(-2.84%) |
Mar 22, 2013 | 6.785 | 6.834 | 6.503 | 6.503 | 101,663 | -0.33(-4.84%) |
Mar 21, 2013 | 7.009 | 7.053 | 6.775 | 6.834 | 141,768 | -0.22(-3.17%) |
Mar 20, 2013 | 7.136 | 7.155 | 7.038 | 7.058 | 43,822 | -0.13(-1.76%) |
Mar 19, 2013 | 7.223 | 7.398 | 7.029 | 7.184 | 53,093 | -0.10(-1.34%) |
Mar 18, 2013 | 7.369 | 7.515 | 7.213 | 7.282 | 22,249 | -0.21(-2.86%) |
Mar 15, 2013 | 7.418 | 7.496 | 7.340 | 7.496 | 24,370 | +0.04(+0.52%) |
Mar 14, 2013 | 7.729 | 7.739 | 7.428 | 7.457 | 72,700 | -0.24(-3.16%) |
Mar 13, 2013 | 7.642 | 7.749 | 7.603 | 7.700 | 26,054 | +0.01(+0.13%) |
Mar 12, 2013 | 7.768 | 7.798 | 7.574 | 7.691 | 47,285 | -0.11(-1.37%) |
Mar 11, 2013 | 8.138 | 8.168 | 7.788 | 7.798 | 43,860 | -0.26(-3.26%) |
Mar 08, 2013 | 7.700 | 8.148 | 7.574 | 8.060 | 92,340 | +0.43(+5.58%) |
Mar 07, 2013 | 7.827 | 7.963 | 7.603 | 7.635 | 35,505 | -0.14(-1.85%) |
Mar 06, 2013 | 7.729 | 8.080 | 7.681 | 7.778 | 48,409 | +0.03(+0.38%) |
Mar 05, 2013 | 7.691 | 7.963 | 7.675 | 7.749 | 44,055 | +0.10(+1.27%) |
Mar 04, 2013 | 7.652 | 7.691 | 7.515 | 7.652 | 103,841 | -0.06(-0.76%) |