Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.60 | 10.65 | 9.750 | 9.940 | 55,548 | -0.61(-5.78%) |
May 30, 2013 | 10.45 | 10.99 | 10.45 | 10.55 | 0 | +0.20(+1.93%) |
May 29, 2013 | 10.62 | 11.02 | 10.35 | 10.35 | 45,187 | -0.35(-3.27%) |
May 28, 2013 | 11.36 | 11.36 | 9.980 | 10.70 | 15,516 | +0.42(+4.09%) |
May 24, 2013 | 10.03 | 10.85 | 10.03 | 10.28 | 0 | +0.18(+1.78%) |
May 23, 2013 | 9.720 | 10.50 | 9.410 | 10.10 | 0 | +0.10(+1.00%) |
May 22, 2013 | 10.55 | 10.90 | 10.00 | 10.00 | 0 | -0.55(-5.21%) |
May 21, 2013 | 10.11 | 10.66 | 10.11 | 10.55 | 0 | +0.55(+5.50%) |
May 20, 2013 | 9.890 | 10.24 | 9.500 | 10.00 | 0 | +0.14(+1.42%) |
May 17, 2013 | 9.330 | 10.15 | 9.330 | 9.860 | 0 | +0.53(+5.68%) |
May 16, 2013 | 8.250 | 9.370 | 8.250 | 9.330 | 87,954 | +1.08(+13.09%) |
May 15, 2013 | 8.390 | 8.390 | 8.250 | 8.250 | 0 | +0.05(+0.61%) |
May 13, 2013 | 8.240 | 8.350 | 8.200 | 8.200 | 0 | -0.08(-0.91%) |
May 10, 2013 | 8.299 | 8.300 | 8.200 | 8.275 | 0 | -0.01(-0.18%) |
May 09, 2013 | 8.210 | 8.300 | 8.191 | 8.290 | 0 | +0.29(+3.62%) |
May 08, 2013 | 8.280 | 8.350 | 8.000 | 8.000 | 0 | -0.32(-3.85%) |
May 07, 2013 | 8.430 | 8.430 | 8.190 | 8.320 | 0 | -0.06(-0.72%) |
May 06, 2013 | 8.310 | 8.390 | 8.270 | 8.380 | 0 | +0.07(+0.84%) |
May 03, 2013 | 8.290 | 8.390 | 8.250 | 8.310 | 0 | +0.01(+0.12%) |
May 02, 2013 | 8.200 | 8.300 | 8.200 | 8.300 | 0 | +0.09(+1.10%) |
May 01, 2013 | 8.270 | 8.350 | 8.210 | 8.210 | 0 | -0.05(-0.61%) |
Apr 30, 2013 | 8.290 | 8.400 | 8.260 | 8.260 | 0 | -0.09(-1.08%) |
Apr 29, 2013 | 8.250 | 8.350 | 8.250 | 8.350 | 14,377 | +0.07(+0.85%) |
Apr 26, 2013 | 8.000 | 8.449 | 7.970 | 8.280 | 115,513 | +0.31(+3.89%) |
Apr 25, 2013 | 7.990 | 8.020 | 7.950 | 7.970 | 41,975 | +0.03(+0.38%) |
Apr 24, 2013 | 7.990 | 8.000 | 7.900 | 7.940 | 0 | -0.06(-0.75%) |
Apr 23, 2013 | 7.900 | 8.000 | 7.900 | 8.000 | 104,286 | +0.00(+0.00%) |
Apr 22, 2013 | 7.850 | 8.000 | 7.800 | 8.000 | 93,114 | +0.15(+1.91%) |
Apr 19, 2013 | 7.990 | 8.050 | 7.850 | 7.850 | 78,168 | -0.17(-2.12%) |
Apr 18, 2013 | 7.800 | 8.130 | 7.750 | 8.020 | 32,287 | +0.14(+1.78%) |
Apr 17, 2013 | 7.810 | 8.000 | 7.730 | 7.880 | 18,044 | -0.05(-0.63%) |
Apr 16, 2013 | 7.990 | 8.000 | 7.660 | 7.930 | 9,692 | -0.07(-0.88%) |
Apr 15, 2013 | 7.890 | 8.010 | 7.500 | 8.000 | 14,672 | +0.14(+1.78%) |
Apr 12, 2013 | 7.730 | 8.009 | 7.510 | 7.860 | 29,501 | +0.01(+0.13%) |
Apr 11, 2013 | 7.600 | 7.850 | 7.531 | 7.850 | 33,260 | +0.22(+2.88%) |
Apr 10, 2013 | 7.410 | 7.740 | 7.180 | 7.630 | 14,589 | +0.19(+2.55%) |
Apr 09, 2013 | 6.900 | 7.480 | 6.680 | 7.440 | 30,903 | +0.71(+10.55%) |
Apr 08, 2013 | 6.730 | 6.960 | 6.560 | 6.730 | 27,303 | -0.03(-0.44%) |
Apr 05, 2013 | 6.600 | 6.760 | 6.560 | 6.760 | 19,489 | +0.12(+1.81%) |
Apr 04, 2013 | 6.650 | 6.740 | 6.610 | 6.640 | 24,642 | +0.04(+0.61%) |
Apr 03, 2013 | 6.620 | 6.750 | 6.600 | 6.600 | 15,730 | -0.01(-0.15%) |
Apr 02, 2013 | 6.580 | 6.690 | 6.490 | 6.610 | 48,206 | -0.11(-1.71%) |
Apr 01, 2013 | 6.590 | 6.740 | 6.510 | 6.725 | 19,581 | +0.03(+0.52%) |
Mar 28, 2013 | 6.530 | 6.690 | 6.430 | 6.690 | 7,198 | +0.06(+0.83%) |
Mar 27, 2013 | 6.580 | 6.680 | 6.490 | 6.635 | 36,352 | +0.04(+0.68%) |
Mar 26, 2013 | 6.530 | 6.680 | 6.510 | 6.590 | 8,082 | +0.09(+1.38%) |
Mar 25, 2013 | 6.630 | 6.729 | 6.500 | 6.500 | 5,209 | -0.14(-2.11%) |
Mar 22, 2013 | 6.720 | 6.720 | 6.590 | 6.640 | 9,663 | -0.14(-2.06%) |
Mar 21, 2013 | 6.580 | 6.790 | 6.430 | 6.780 | 317,789 | +0.21(+3.20%) |
Mar 20, 2013 | 6.420 | 6.650 | 6.410 | 6.570 | 17,322 | +0.12(+1.86%) |
Mar 19, 2013 | 6.610 | 6.610 | 6.440 | 6.450 | 13,266 | -0.20(-3.01%) |
Mar 18, 2013 | 6.410 | 6.650 | 6.410 | 6.650 | 11,832 | +0.21(+3.26%) |
Mar 15, 2013 | 6.035 | 6.560 | 6.035 | 6.440 | 111,479 | -0.18(-2.72%) |
Mar 14, 2013 | 6.540 | 6.630 | 6.530 | 6.620 | 13,066 | +0.05(+0.76%) |
Mar 13, 2013 | 6.520 | 6.640 | 6.520 | 6.570 | 23,523 | -0.03(-0.45%) |
Mar 12, 2013 | 6.500 | 6.600 | 6.500 | 6.600 | 14,209 | +0.04(+0.61%) |
Mar 11, 2013 | 6.410 | 6.640 | 6.410 | 6.560 | 42,931 | +0.15(+2.34%) |
Mar 08, 2013 | 6.330 | 6.529 | 6.285 | 6.410 | 13,389 | -0.10(-1.54%) |
Mar 07, 2013 | 6.300 | 6.510 | 6.270 | 6.510 | 79,862 | +0.23(+3.66%) |
Mar 06, 2013 | 6.500 | 6.500 | 6.210 | 6.280 | 28,138 | +0.03(+0.48%) |
Mar 05, 2013 | 6.370 | 6.549 | 6.250 | 6.250 | 13,994 | -0.19(-2.95%) |
Mar 04, 2013 | 6.190 | 6.440 | 6.190 | 6.440 | 22,510 | +0.26(+4.21%) |