Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.560 | 7.560 | 7.321 | 7.321 | 316 | -0.21(-2.73%) |
May 30, 2013 | 7.560 | 7.560 | 7.224 | 7.526 | 0 | -0.40(-5.04%) |
May 29, 2013 | 7.440 | 7.926 | 7.224 | 7.926 | 250 | +0.25(+3.20%) |
May 28, 2013 | 7.200 | 7.680 | 7.200 | 7.680 | 2,068 | +0.35(+4.75%) |
May 24, 2013 | 7.440 | 7.440 | 7.200 | 7.332 | 0 | -0.62(-7.83%) |
May 23, 2013 | 7.440 | 8.160 | 7.440 | 7.955 | 0 | -0.13(-1.65%) |
May 22, 2013 | 7.668 | 8.088 | 7.320 | 8.088 | 0 | -0.07(-0.88%) |
May 21, 2013 | 8.161 | 8.161 | 7.200 | 8.160 | 0 | +0.12(+1.49%) |
May 20, 2013 | 7.680 | 8.136 | 7.560 | 8.040 | 0 | +0.24(+3.08%) |
May 17, 2013 | 7.560 | 8.204 | 7.560 | 7.800 | 0 | -0.19(-2.40%) |
May 16, 2013 | 9.000 | 9.000 | 7.320 | 7.992 | 4,180 | -1.25(-13.52%) |
May 15, 2013 | 8.306 | 10.20 | 8.280 | 9.241 | 0 | +1.08(+13.25%) |
May 13, 2013 | 7.920 | 8.160 | 7.824 | 8.160 | 0 | +0.00(+0.00%) |
May 10, 2013 | 8.281 | 8.520 | 8.160 | 8.160 | 0 | -0.00(-0.01%) |
May 09, 2013 | 8.280 | 8.280 | 8.161 | 8.161 | 0 | -0.77(-8.64%) |
May 07, 2013 | 8.880 | 8.933 | 8.933 | 8.933 | 1,233 | +0.05(+0.59%) |
May 06, 2013 | 8.160 | 9.000 | 7.927 | 8.880 | 0 | +0.72(+8.84%) |
May 03, 2013 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.12(+1.46%) |
May 02, 2013 | 7.926 | 8.160 | 7.926 | 8.041 | 0 | +0.11(+1.39%) |
May 01, 2013 | 7.932 | 7.943 | 7.931 | 7.931 | 0 | +0.00(+0.06%) |
Apr 30, 2013 | 7.920 | 7.926 | 7.920 | 7.926 | 0 | +0.10(+1.30%) |
Apr 29, 2013 | 8.400 | 8.400 | 7.824 | 7.824 | 362 | -0.45(-5.49%) |
Apr 26, 2013 | 8.160 | 8.340 | 7.680 | 8.279 | 1,166 | -0.00(-0.01%) |
Apr 25, 2013 | 8.040 | 9.000 | 7.320 | 8.280 | 1,019 | +0.00(+0.01%) |
Apr 24, 2013 | 8.520 | 8.520 | 7.920 | 8.279 | 0 | -0.24(-2.82%) |
Apr 23, 2013 | 8.400 | 9.107 | 8.400 | 8.519 | 619 | +0.36(+4.41%) |
Apr 22, 2013 | 8.160 | 8.382 | 7.920 | 8.159 | 1,770 | -0.36(-4.24%) |
Apr 18, 2013 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | -0.46(-5.08%) |
Apr 17, 2013 | 9.120 | 9.576 | 8.400 | 8.976 | 947 | -0.26(-2.86%) |
Apr 16, 2013 | 9.840 | 9.840 | 9.120 | 9.240 | 342 | +0.12(+1.32%) |
Apr 15, 2013 | 10.32 | 10.56 | 8.082 | 9.120 | 2,046 | -1.44(-13.65%) |
Apr 12, 2013 | 11.04 | 11.16 | 10.56 | 10.56 | 670 | -0.60(-5.36%) |
Apr 11, 2013 | 11.16 | 11.16 | 10.68 | 11.16 | 341 | +0.60(+5.66%) |
Apr 10, 2013 | 10.68 | 10.90 | 10.56 | 10.56 | 235 | -1.26(-10.65%) |
Apr 09, 2013 | 11.88 | 11.88 | 10.60 | 11.82 | 203 | +0.42(+3.68%) |
Apr 08, 2013 | 11.52 | 11.52 | 10.56 | 11.40 | 295 | -0.48(-4.04%) |
Apr 04, 2013 | 11.40 | 11.88 | 11.88 | 11.88 | 233 | -0.12(-1.00%) |
Apr 03, 2013 | 11.28 | 12.00 | 11.28 | 12.00 | 275 | +0.36(+3.08%) |
Apr 02, 2013 | 11.88 | 12.00 | 11.64 | 11.64 | 372 | -0.24(-2.01%) |
Apr 01, 2013 | 11.88 | 12.12 | 11.28 | 11.88 | 566 | -0.94(-7.30%) |
Mar 26, 2013 | 11.88 | 12.82 | 12.82 | 12.82 | 116 | +0.94(+7.88%) |
Mar 25, 2013 | 12.72 | 12.96 | 11.40 | 11.88 | 1,266 | -0.96(-7.48%) |
Mar 21, 2013 | 12.96 | 12.84 | 12.84 | 12.84 | 291 | -0.12(-0.93%) |
Mar 20, 2013 | 12.60 | 12.96 | 12.48 | 12.96 | 245 | +0.12(+0.93%) |
Mar 19, 2013 | 13.32 | 13.32 | 11.40 | 12.84 | 699 | -0.60(-4.46%) |
Mar 18, 2013 | 12.00 | 13.68 | 11.20 | 13.44 | 18,276 | +0.60(+4.67%) |
Mar 15, 2013 | 10.41 | 13.80 | 10.20 | 12.84 | 3,948 | +2.88(+28.92%) |
Mar 12, 2013 | 9.360 | 9.960 | 9.960 | 9.960 | 166 | -0.06(-0.56%) |
Mar 11, 2013 | 9.601 | 10.20 | 9.282 | 10.02 | 770 | +0.30(+3.04%) |
Mar 08, 2013 | 10.20 | 10.20 | 9.721 | 9.721 | 44 | +0.06(+0.63%) |
Mar 07, 2013 | 10.08 | 10.08 | 9.660 | 9.660 | 158 | -0.90(-8.52%) |
Mar 06, 2013 | 9.989 | 10.68 | 9.601 | 10.56 | 477 | +0.72(+7.32%) |
Mar 05, 2013 | 10.32 | 10.80 | 9.660 | 9.840 | 784 | -0.48(-4.65%) |
Mar 04, 2013 | 10.80 | 10.80 | 9.841 | 10.32 | 659 | -0.48(-4.43%) |