Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.10 | 10.96 | 10.10 | 10.53 | 5,455,452 | +0.40(+3.95%) |
May 30, 2013 | 9.730 | 10.23 | 9.690 | 10.13 | 3,060,897 | +0.42(+4.33%) |
May 29, 2013 | 9.380 | 9.835 | 9.290 | 9.710 | 3,640,354 | +0.28(+2.97%) |
May 28, 2013 | 9.200 | 9.530 | 9.160 | 9.430 | 2,676,927 | +0.39(+4.31%) |
May 24, 2013 | 8.950 | 9.050 | 8.810 | 9.040 | 0 | -0.11(-1.20%) |
May 23, 2013 | 9.550 | 9.780 | 9.120 | 9.150 | 5,881,118 | -0.76(-7.67%) |
May 22, 2013 | 9.740 | 10.08 | 9.740 | 9.910 | 0 | +0.16(+1.64%) |
May 21, 2013 | 9.800 | 9.810 | 9.390 | 9.750 | 0 | -0.05(-0.51%) |
May 20, 2013 | 9.960 | 10.17 | 9.780 | 9.800 | 0 | -0.28(-2.78%) |
May 17, 2013 | 9.670 | 10.19 | 9.670 | 10.08 | 0 | +0.46(+4.78%) |
May 16, 2013 | 9.140 | 9.695 | 9.100 | 9.620 | 2,413,104 | +0.49(+5.37%) |
May 15, 2013 | 8.790 | 9.200 | 8.760 | 9.130 | 0 | +0.37(+4.22%) |
May 13, 2013 | 8.580 | 8.830 | 8.580 | 8.760 | 0 | +0.14(+1.62%) |
May 10, 2013 | 8.650 | 8.720 | 8.530 | 8.620 | 0 | -0.04(-0.46%) |
May 09, 2013 | 8.600 | 8.810 | 8.570 | 8.660 | 0 | -0.02(-0.23%) |
May 08, 2013 | 8.800 | 8.830 | 8.547 | 8.680 | 0 | -0.16(-1.81%) |
May 07, 2013 | 8.650 | 8.850 | 8.560 | 8.840 | 0 | +0.14(+1.61%) |
May 06, 2013 | 8.490 | 8.771 | 8.484 | 8.700 | 1,451,787 | +0.24(+2.84%) |
May 03, 2013 | 8.430 | 8.600 | 8.370 | 8.460 | 0 | +0.14(+1.68%) |
May 02, 2013 | 8.310 | 8.340 | 8.190 | 8.320 | 1,264,271 | +0.08(+0.97%) |
May 01, 2013 | 8.350 | 8.430 | 8.210 | 8.240 | 0 | -0.18(-2.14%) |
Apr 30, 2013 | 8.290 | 8.430 | 8.200 | 8.420 | 0 | +0.14(+1.69%) |
Apr 29, 2013 | 8.250 | 8.430 | 8.170 | 8.280 | 2,058,431 | +0.07(+0.85%) |
Apr 26, 2013 | 8.090 | 8.310 | 8.180 | 8.210 | 2,502,813 | -0.01(-0.12%) |
Apr 25, 2013 | 7.800 | 8.550 | 7.750 | 8.220 | 0 | +1.56(+23.42%) |
Apr 24, 2013 | 6.580 | 6.690 | 6.455 | 6.660 | 837,101 | +0.04(+0.60%) |
Apr 23, 2013 | 6.560 | 6.620 | 6.450 | 6.620 | 583,301 | +0.14(+2.16%) |
Apr 22, 2013 | 6.290 | 6.470 | 6.060 | 6.480 | 884,570 | +0.22(+3.51%) |
Apr 19, 2013 | 6.200 | 6.340 | 6.150 | 6.260 | 797,749 | +0.09(+1.46%) |
Apr 18, 2013 | 6.290 | 6.490 | 6.120 | 6.170 | 791,446 | -0.08(-1.28%) |
Apr 17, 2013 | 6.470 | 6.480 | 6.240 | 6.250 | 950,451 | -0.32(-4.87%) |
Apr 16, 2013 | 6.530 | 6.720 | 6.400 | 6.570 | 672,529 | +0.16(+2.50%) |
Apr 15, 2013 | 6.930 | 6.980 | 6.350 | 6.410 | 1,076,012 | -0.59(-8.49%) |
Apr 12, 2013 | 6.900 | 7.080 | 6.880 | 7.005 | 809,179 | +0.04(+0.65%) |
Apr 11, 2013 | 6.800 | 6.970 | 6.790 | 6.960 | 689,065 | +0.16(+2.35%) |
Apr 10, 2013 | 6.510 | 6.880 | 6.510 | 6.800 | 850,991 | +0.34(+5.26%) |
Apr 09, 2013 | 6.340 | 6.470 | 6.240 | 6.460 | 852,482 | +0.15(+2.38%) |
Apr 08, 2013 | 6.200 | 6.340 | 6.166 | 6.310 | 547,599 | +0.09(+1.45%) |
Apr 05, 2013 | 6.210 | 6.330 | 6.160 | 6.220 | 908,424 | -0.12(-1.97%) |
Apr 04, 2013 | 6.300 | 6.430 | 6.280 | 6.345 | 661,729 | +0.06(+1.04%) |
Apr 03, 2013 | 6.520 | 6.580 | 6.230 | 6.280 | 1,580,352 | -0.24(-3.68%) |
Apr 02, 2013 | 6.650 | 6.730 | 6.500 | 6.520 | 948,579 | -0.10(-1.51%) |
Apr 01, 2013 | 6.970 | 6.990 | 6.580 | 6.620 | 998,567 | -0.38(-5.43%) |
Mar 28, 2013 | 7.060 | 7.100 | 6.950 | 7.000 | 1,016,356 | -0.05(-0.71%) |
Mar 27, 2013 | 6.980 | 7.070 | 6.860 | 7.050 | 565,613 | +0.00(+0.00%) |
Mar 26, 2013 | 7.140 | 7.250 | 6.980 | 7.050 | 575,544 | -0.09(-1.26%) |
Mar 25, 2013 | 7.030 | 7.160 | 6.955 | 7.140 | 756,416 | +0.12(+1.71%) |
Mar 22, 2013 | 7.050 | 7.170 | 7.000 | 7.020 | 545,780 | -0.03(-0.43%) |
Mar 21, 2013 | 7.150 | 7.220 | 7.000 | 7.050 | 1,514,527 | -0.14(-1.95%) |
Mar 20, 2013 | 7.400 | 7.400 | 7.150 | 7.190 | 1,600,557 | -0.13(-1.78%) |
Mar 19, 2013 | 7.370 | 7.460 | 7.200 | 7.320 | 1,774,182 | +0.30(+4.27%) |
Mar 18, 2013 | 7.000 | 7.165 | 6.890 | 7.020 | 1,096,808 | -0.09(-1.20%) |
Mar 15, 2013 | 7.200 | 7.200 | 7.040 | 7.105 | 1,609,824 | -0.09(-1.32%) |
Mar 14, 2013 | 7.160 | 7.210 | 7.136 | 7.200 | 555,689 | +0.04(+0.56%) |
Mar 13, 2013 | 7.150 | 7.220 | 7.060 | 7.160 | 498,966 | +0.00(+0.00%) |
Mar 12, 2013 | 7.160 | 7.190 | 7.090 | 7.160 | 608,702 | -0.03(-0.42%) |
Mar 11, 2013 | 7.150 | 7.260 | 7.050 | 7.190 | 1,032,555 | +0.00(+0.00%) |
Mar 08, 2013 | 7.060 | 7.200 | 6.970 | 7.190 | 903,921 | +0.06(+0.84%) |
Mar 07, 2013 | 7.000 | 7.140 | 6.850 | 7.130 | 2,300,769 | +0.44(+6.58%) |
Mar 06, 2013 | 6.590 | 6.700 | 6.540 | 6.690 | 538,781 | +0.11(+1.67%) |
Mar 05, 2013 | 6.400 | 6.660 | 6.400 | 6.580 | 554,143 | +0.05(+0.77%) |
Mar 04, 2013 | 6.390 | 6.580 | 6.390 | 6.530 | 604,603 | +0.11(+1.71%) |