Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.500 | 7.840 | 7.500 | 7.770 | 87,213 | +0.25(+3.32%) |
May 30, 2013 | 7.390 | 7.640 | 7.221 | 7.520 | 0 | +0.13(+1.76%) |
May 29, 2013 | 7.670 | 7.780 | 7.350 | 7.390 | 132,919 | -0.31(-4.03%) |
May 28, 2013 | 8.090 | 8.090 | 7.680 | 7.700 | 77,614 | -0.21(-2.65%) |
May 24, 2013 | 8.050 | 8.165 | 7.900 | 7.910 | 0 | -0.18(-2.22%) |
May 23, 2013 | 7.930 | 8.210 | 7.680 | 8.090 | 0 | +0.08(+1.00%) |
May 22, 2013 | 8.340 | 8.340 | 8.000 | 8.010 | 0 | -0.31(-3.73%) |
May 21, 2013 | 8.370 | 8.490 | 8.260 | 8.320 | 0 | -0.08(-0.95%) |
May 20, 2013 | 8.950 | 9.000 | 8.350 | 8.400 | 0 | -0.60(-6.67%) |
May 17, 2013 | 9.000 | 9.080 | 8.880 | 9.000 | 0 | +0.03(+0.33%) |
May 16, 2013 | 9.130 | 9.140 | 8.870 | 8.970 | 87,105 | -0.17(-1.86%) |
May 15, 2013 | 9.010 | 9.340 | 8.950 | 9.140 | 0 | +0.21(+2.35%) |
May 13, 2013 | 9.140 | 9.140 | 8.720 | 8.930 | 0 | -0.21(-2.30%) |
May 10, 2013 | 8.390 | 9.280 | 8.380 | 9.140 | 0 | +0.71(+8.42%) |
May 09, 2013 | 8.290 | 8.470 | 8.130 | 8.430 | 0 | +0.14(+1.69%) |
May 08, 2013 | 7.990 | 8.300 | 7.820 | 8.290 | 0 | +0.32(+4.02%) |
May 07, 2013 | 8.270 | 8.310 | 7.860 | 7.970 | 0 | -0.32(-3.86%) |
May 06, 2013 | 8.430 | 8.450 | 8.111 | 8.290 | 0 | -0.17(-2.01%) |
May 03, 2013 | 8.920 | 8.860 | 8.380 | 8.460 | 0 | -0.40(-4.51%) |
May 02, 2013 | 8.850 | 8.900 | 8.700 | 8.860 | 0 | +0.01(+0.11%) |
May 01, 2013 | 9.220 | 9.479 | 8.840 | 8.850 | 0 | -0.37(-4.01%) |
Apr 30, 2013 | 8.760 | 9.220 | 8.600 | 9.220 | 0 | +0.40(+4.54%) |
Apr 29, 2013 | 8.600 | 9.030 | 8.400 | 8.820 | 186,791 | +0.22(+2.56%) |
Apr 26, 2013 | 8.860 | 8.860 | 8.540 | 8.600 | 249,820 | -0.32(-3.59%) |
Apr 25, 2013 | 9.110 | 9.110 | 8.780 | 8.920 | 154,221 | -0.20(-2.19%) |
Apr 24, 2013 | 9.240 | 9.330 | 9.095 | 9.120 | 0 | -0.18(-1.94%) |
Apr 23, 2013 | 9.100 | 9.419 | 9.001 | 9.300 | 117,821 | +0.22(+2.42%) |
Apr 22, 2013 | 9.300 | 9.630 | 8.680 | 9.080 | 290,714 | -0.22(-2.37%) |
Apr 19, 2013 | 8.840 | 9.340 | 8.540 | 9.300 | 264,538 | +0.57(+6.53%) |
Apr 18, 2013 | 9.500 | 9.630 | 8.360 | 8.730 | 380,636 | -0.76(-8.01%) |
Apr 17, 2013 | 10.15 | 10.15 | 9.300 | 9.490 | 305,280 | -0.71(-6.96%) |
Apr 16, 2013 | 9.650 | 10.30 | 9.410 | 10.20 | 278,771 | +0.68(+7.14%) |
Apr 15, 2013 | 9.800 | 9.880 | 9.400 | 9.520 | 197,398 | -0.35(-3.55%) |
Apr 12, 2013 | 10.45 | 10.46 | 9.430 | 9.870 | 367,868 | -0.63(-6.00%) |
Apr 11, 2013 | 9.850 | 10.58 | 9.680 | 10.50 | 278,886 | +0.58(+5.85%) |
Apr 10, 2013 | 10.80 | 10.97 | 9.811 | 9.920 | 480,315 | -0.84(-7.81%) |
Apr 09, 2013 | 10.88 | 11.40 | 10.59 | 10.76 | 397,461 | -0.01(-0.09%) |
Apr 08, 2013 | 10.52 | 11.05 | 10.52 | 10.77 | 328,483 | +0.38(+3.66%) |
Apr 05, 2013 | 9.930 | 10.42 | 9.510 | 10.39 | 558,371 | +0.03(+0.29%) |
Apr 04, 2013 | 10.75 | 10.98 | 10.10 | 10.36 | 488,496 | -0.62(-5.65%) |
Apr 03, 2013 | 12.56 | 12.65 | 10.46 | 10.98 | 1,210,572 | -1.42(-11.45%) |
Apr 02, 2013 | 12.13 | 12.79 | 12.10 | 12.40 | 593,931 | +0.40(+3.33%) |
Apr 01, 2013 | 12.08 | 12.50 | 11.72 | 12.00 | 574,477 | +0.29(+2.48%) |
Mar 28, 2013 | 11.37 | 11.94 | 11.25 | 11.71 | 459,298 | +0.51(+4.55%) |
Mar 27, 2013 | 10.76 | 11.39 | 10.53 | 11.20 | 423,482 | +0.41(+3.80%) |
Mar 26, 2013 | 10.47 | 11.19 | 10.45 | 10.79 | 328,587 | +0.45(+4.35%) |
Mar 25, 2013 | 10.87 | 11.24 | 10.18 | 10.34 | 468,929 | -0.40(-3.72%) |
Mar 22, 2013 | 9.990 | 10.97 | 9.960 | 10.74 | 425,668 | +0.76(+7.62%) |
Mar 21, 2013 | 10.05 | 10.13 | 9.820 | 9.980 | 190,695 | -0.16(-1.58%) |
Mar 20, 2013 | 10.08 | 10.42 | 9.900 | 10.14 | 338,224 | +0.18(+1.81%) |
Mar 19, 2013 | 10.15 | 10.45 | 9.820 | 9.960 | 284,786 | -0.09(-0.90%) |
Mar 18, 2013 | 9.870 | 10.24 | 9.120 | 10.05 | 317,298 | +0.09(+0.90%) |
Mar 15, 2013 | 9.790 | 10.07 | 9.730 | 9.960 | 295,281 | +0.14(+1.43%) |
Mar 14, 2013 | 9.580 | 10.14 | 9.550 | 9.820 | 550,842 | +0.28(+2.94%) |
Mar 13, 2013 | 8.920 | 9.570 | 8.820 | 9.540 | 448,067 | +0.64(+7.19%) |
Mar 12, 2013 | 9.000 | 9.050 | 8.570 | 8.900 | 361,380 | -0.06(-0.67%) |
Mar 11, 2013 | 9.110 | 9.200 | 8.880 | 8.960 | 441,321 | +0.25(+2.87%) |
Mar 08, 2013 | 9.130 | 9.180 | 8.560 | 8.710 | 204,315 | -0.34(-3.76%) |
Mar 07, 2013 | 9.440 | 9.600 | 9.030 | 9.050 | 226,656 | -0.22(-2.37%) |
Mar 06, 2013 | 8.950 | 9.460 | 8.900 | 9.270 | 391,546 | +0.44(+4.98%) |
Mar 05, 2013 | 8.560 | 8.970 | 8.200 | 8.830 | 598,368 | +0.33(+3.88%) |
Mar 04, 2013 | 8.100 | 8.750 | 8.050 | 8.500 | 906,489 | +0.38(+4.68%) |