Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.73 | 14.00 | 13.38 | 13.42 | 429,811 | -0.45(-3.24%) |
May 30, 2013 | 13.58 | 14.30 | 13.25 | 13.87 | 0 | +0.66(+5.00%) |
May 29, 2013 | 12.78 | 13.40 | 12.60 | 13.21 | 535,875 | +0.36(+2.80%) |
May 28, 2013 | 12.58 | 13.53 | 12.51 | 12.85 | 578,502 | -0.08(-0.62%) |
May 24, 2013 | 12.44 | 12.95 | 12.11 | 12.93 | 0 | +0.49(+3.94%) |
May 23, 2013 | 12.40 | 12.89 | 11.48 | 12.44 | 0 | +0.00(+0.00%) |
May 22, 2013 | 12.45 | 13.44 | 11.90 | 12.44 | 1,944,481 | +1.11(+9.80%) |
May 21, 2013 | 11.75 | 11.88 | 11.09 | 11.33 | 0 | -0.30(-2.58%) |
May 20, 2013 | 10.81 | 12.15 | 10.81 | 11.63 | 0 | +0.73(+6.70%) |
May 17, 2013 | 10.61 | 10.97 | 10.18 | 10.90 | 0 | +0.34(+3.22%) |
May 16, 2013 | 10.65 | 10.74 | 10.16 | 10.56 | 427,503 | -0.08(-0.75%) |
May 15, 2013 | 9.750 | 11.25 | 9.660 | 10.64 | 0 | +1.78(+20.02%) |
May 13, 2013 | 8.300 | 8.910 | 8.170 | 8.865 | 0 | +0.52(+6.17%) |
May 10, 2013 | 8.660 | 8.760 | 8.261 | 8.350 | 0 | -0.21(-2.45%) |
May 09, 2013 | 8.630 | 8.645 | 8.300 | 8.560 | 0 | -0.03(-0.35%) |
May 08, 2013 | 8.940 | 9.015 | 8.550 | 8.590 | 0 | -0.33(-3.70%) |
May 07, 2013 | 9.020 | 9.480 | 8.715 | 8.920 | 0 | -0.12(-1.33%) |
May 06, 2013 | 9.220 | 9.629 | 8.870 | 9.040 | 0 | +0.07(+0.78%) |
May 03, 2013 | 8.790 | 9.020 | 8.710 | 8.970 | 0 | +0.26(+2.99%) |
May 02, 2013 | 8.750 | 9.030 | 8.658 | 8.710 | 0 | -0.06(-0.68%) |
May 01, 2013 | 9.130 | 9.190 | 8.520 | 8.770 | 0 | -0.39(-4.26%) |
Apr 30, 2013 | 9.500 | 9.800 | 9.050 | 9.160 | 0 | -0.48(-4.98%) |
Apr 29, 2013 | 9.700 | 9.880 | 9.350 | 9.640 | 208,422 | +0.02(+0.21%) |
Apr 26, 2013 | 9.870 | 10.44 | 9.600 | 9.620 | 330,004 | -0.25(-2.53%) |
Apr 25, 2013 | 8.900 | 9.870 | 8.900 | 9.870 | 0 | +1.00(+11.27%) |
Apr 24, 2013 | 7.520 | 8.910 | 7.420 | 8.870 | 0 | +1.33(+17.64%) |
Apr 23, 2013 | 7.530 | 7.639 | 7.270 | 7.540 | 295,857 | -0.02(-0.26%) |
Apr 22, 2013 | 7.570 | 7.680 | 7.150 | 7.560 | 165,619 | +0.08(+1.07%) |
Apr 19, 2013 | 7.290 | 7.567 | 7.200 | 7.480 | 220,666 | +0.28(+3.89%) |
Apr 18, 2013 | 7.500 | 7.540 | 7.080 | 7.200 | 96,505 | -0.25(-3.36%) |
Apr 17, 2013 | 7.570 | 7.570 | 7.210 | 7.450 | 43,252 | -0.12(-1.59%) |
Apr 16, 2013 | 7.310 | 7.570 | 7.305 | 7.570 | 68,896 | +0.25(+3.42%) |
Apr 15, 2013 | 7.550 | 7.550 | 7.180 | 7.320 | 102,235 | -0.23(-3.05%) |
Apr 12, 2013 | 7.320 | 7.820 | 7.320 | 7.550 | 364,078 | +0.20(+2.72%) |
Apr 11, 2013 | 7.220 | 7.390 | 7.120 | 7.350 | 81,407 | +0.16(+2.23%) |
Apr 10, 2013 | 6.980 | 7.200 | 6.970 | 7.190 | 64,195 | +0.21(+3.01%) |
Apr 09, 2013 | 7.150 | 7.200 | 6.950 | 6.980 | 51,319 | -0.12(-1.69%) |
Apr 08, 2013 | 7.170 | 7.170 | 6.830 | 7.100 | 123,045 | -0.08(-1.11%) |
Apr 05, 2013 | 6.830 | 7.240 | 6.560 | 7.180 | 216,086 | +0.28(+4.06%) |
Apr 04, 2013 | 7.110 | 7.195 | 6.850 | 6.900 | 148,764 | -0.30(-4.17%) |
Apr 03, 2013 | 7.460 | 7.560 | 7.150 | 7.200 | 141,689 | -0.19(-2.57%) |
Apr 02, 2013 | 7.470 | 7.470 | 7.350 | 7.390 | 90,398 | -0.06(-0.81%) |
Apr 01, 2013 | 7.520 | 7.740 | 7.271 | 7.450 | 165,294 | -0.04(-0.53%) |
Mar 28, 2013 | 7.430 | 7.570 | 7.430 | 7.490 | 375,160 | +0.16(+2.18%) |
Mar 27, 2013 | 7.410 | 7.640 | 7.280 | 7.330 | 111,148 | -0.15(-2.01%) |
Mar 26, 2013 | 7.430 | 7.600 | 7.410 | 7.480 | 86,033 | +0.04(+0.54%) |
Mar 25, 2013 | 7.460 | 7.715 | 7.350 | 7.440 | 309,756 | +0.06(+0.81%) |
Mar 22, 2013 | 7.030 | 7.480 | 6.950 | 7.380 | 799,256 | +0.55(+8.05%) |
Mar 21, 2013 | 6.840 | 6.879 | 6.700 | 6.830 | 67,478 | -0.07(-1.01%) |
Mar 20, 2013 | 6.920 | 7.170 | 6.810 | 6.900 | 216,779 | -0.03(-0.43%) |
Mar 19, 2013 | 6.910 | 6.970 | 6.689 | 6.930 | 129,403 | +0.03(+0.43%) |
Mar 18, 2013 | 6.570 | 7.080 | 6.570 | 6.900 | 289,174 | +0.33(+5.02%) |
Mar 15, 2013 | 6.757 | 6.757 | 6.430 | 6.570 | 79,524 | -0.14(-2.09%) |
Mar 14, 2013 | 6.780 | 6.801 | 6.600 | 6.710 | 81,049 | -0.04(-0.59%) |
Mar 13, 2013 | 6.940 | 7.070 | 6.610 | 6.750 | 148,913 | -0.07(-1.03%) |
Mar 12, 2013 | 6.550 | 6.850 | 6.440 | 6.820 | 104,850 | +0.28(+4.28%) |
Mar 11, 2013 | 6.540 | 7.060 | 6.390 | 6.540 | 486,511 | +0.28(+4.47%) |
Mar 08, 2013 | 6.230 | 6.430 | 6.200 | 6.260 | 53,249 | +0.00(+0.00%) |
Mar 07, 2013 | 6.050 | 6.270 | 6.020 | 6.260 | 47,589 | +0.17(+2.79%) |
Mar 06, 2013 | 6.030 | 6.140 | 5.930 | 6.090 | 36,616 | +0.10(+1.67%) |
Mar 05, 2013 | 6.030 | 6.130 | 5.940 | 5.990 | 46,450 | -0.05(-0.83%) |
Mar 04, 2013 | 6.040 | 6.190 | 5.980 | 6.040 | 43,060 | -0.03(-0.49%) |