Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.280 | 9.480 | 9.190 | 9.410 | 44,643 | +0.15(+1.62%) |
May 30, 2013 | 9.450 | 9.650 | 9.210 | 9.260 | 0 | -0.12(-1.28%) |
May 29, 2013 | 9.540 | 9.600 | 9.380 | 9.380 | 26,125 | -0.22(-2.29%) |
May 28, 2013 | 9.670 | 9.900 | 9.410 | 9.600 | 110,441 | -0.01(-0.10%) |
May 24, 2013 | 9.430 | 9.730 | 9.331 | 9.610 | 0 | +0.13(+1.37%) |
May 23, 2013 | 9.000 | 9.520 | 8.960 | 9.480 | 0 | +0.40(+4.41%) |
May 22, 2013 | 9.180 | 9.450 | 9.000 | 9.080 | 0 | +0.02(+0.22%) |
May 21, 2013 | 9.100 | 9.150 | 8.950 | 9.060 | 0 | -0.07(-0.77%) |
May 20, 2013 | 9.090 | 9.340 | 9.031 | 9.130 | 0 | -0.07(-0.76%) |
May 17, 2013 | 9.260 | 9.600 | 9.170 | 9.200 | 0 | -0.02(-0.22%) |
May 16, 2013 | 10.16 | 10.30 | 9.142 | 9.220 | 368,546 | -0.93(-9.16%) |
May 15, 2013 | 9.790 | 10.25 | 9.720 | 10.15 | 0 | +0.45(+4.64%) |
May 13, 2013 | 9.480 | 9.770 | 9.470 | 9.700 | 0 | +0.10(+1.04%) |
May 10, 2013 | 9.470 | 9.630 | 9.400 | 9.600 | 0 | +0.13(+1.37%) |
May 09, 2013 | 9.160 | 9.510 | 9.150 | 9.470 | 0 | +0.33(+3.61%) |
May 08, 2013 | 8.750 | 9.260 | 8.740 | 9.140 | 0 | +0.28(+3.16%) |
May 07, 2013 | 9.000 | 9.190 | 8.560 | 8.860 | 0 | -2.37(-21.10%) |
May 06, 2013 | 11.77 | 11.90 | 11.11 | 11.23 | 0 | -0.51(-4.34%) |
May 03, 2013 | 11.83 | 11.84 | 11.61 | 11.74 | 0 | +0.04(+0.34%) |
May 02, 2013 | 10.88 | 12.19 | 10.88 | 11.70 | 0 | +0.80(+7.34%) |
May 01, 2013 | 11.15 | 11.22 | 10.85 | 10.90 | 0 | -0.21(-1.89%) |
Apr 30, 2013 | 10.93 | 11.16 | 10.86 | 11.11 | 0 | +0.10(+0.91%) |
Apr 29, 2013 | 10.98 | 11.15 | 10.96 | 11.01 | 60,964 | +0.11(+1.01%) |
Apr 26, 2013 | 11.01 | 11.08 | 10.86 | 10.90 | 66,438 | -0.15(-1.36%) |
Apr 25, 2013 | 11.13 | 11.41 | 11.01 | 11.05 | 56,699 | -0.06(-0.54%) |
Apr 24, 2013 | 10.91 | 11.24 | 10.91 | 11.11 | 0 | +0.15(+1.37%) |
Apr 23, 2013 | 11.08 | 11.48 | 10.77 | 10.96 | 97,641 | -0.13(-1.17%) |
Apr 22, 2013 | 11.36 | 11.36 | 10.98 | 11.09 | 132,725 | -0.06(-0.54%) |
Apr 19, 2013 | 11.03 | 11.26 | 10.47 | 11.15 | 178,161 | +0.13(+1.18%) |
Apr 18, 2013 | 11.60 | 11.60 | 10.93 | 11.02 | 108,046 | -0.66(-5.65%) |
Apr 17, 2013 | 12.03 | 12.04 | 11.60 | 11.68 | 47,196 | -0.45(-3.71%) |
Apr 16, 2013 | 11.70 | 12.23 | 11.70 | 12.13 | 115,007 | +0.43(+3.68%) |
Apr 15, 2013 | 12.37 | 12.47 | 11.47 | 11.70 | 136,157 | -0.78(-6.25%) |
Apr 12, 2013 | 12.91 | 13.00 | 12.31 | 12.48 | 55,830 | -0.42(-3.26%) |
Apr 11, 2013 | 13.09 | 13.20 | 12.87 | 12.90 | 28,033 | -0.22(-1.68%) |
Apr 10, 2013 | 13.12 | 13.20 | 12.93 | 13.12 | 49,552 | +0.02(+0.15%) |
Apr 09, 2013 | 13.17 | 13.26 | 13.00 | 13.10 | 64,455 | +0.00(+0.00%) |
Apr 08, 2013 | 13.29 | 13.33 | 13.04 | 13.10 | 89,277 | -0.12(-0.91%) |
Apr 05, 2013 | 13.24 | 13.41 | 13.15 | 13.22 | 96,079 | -0.16(-1.20%) |
Apr 04, 2013 | 13.31 | 13.47 | 13.31 | 13.38 | 99,202 | +0.04(+0.30%) |
Apr 03, 2013 | 13.73 | 13.86 | 13.04 | 13.34 | 135,050 | -0.36(-2.63%) |
Apr 02, 2013 | 13.10 | 14.14 | 13.06 | 13.70 | 251,897 | +0.64(+4.90%) |
Apr 01, 2013 | 13.00 | 13.10 | 12.79 | 13.06 | 68,949 | +0.06(+0.46%) |
Mar 28, 2013 | 12.04 | 13.05 | 12.04 | 13.00 | 77,483 | +0.29(+2.28%) |
Mar 27, 2013 | 12.78 | 12.78 | 12.47 | 12.71 | 19,231 | -0.04(-0.31%) |
Mar 26, 2013 | 12.42 | 12.98 | 12.30 | 12.75 | 81,988 | +0.33(+2.66%) |
Mar 25, 2013 | 12.29 | 12.49 | 12.25 | 12.42 | 43,124 | +0.17(+1.39%) |
Mar 22, 2013 | 12.65 | 12.75 | 12.21 | 12.25 | 44,212 | -0.36(-2.85%) |
Mar 21, 2013 | 12.77 | 12.96 | 12.60 | 12.61 | 32,057 | -0.28(-2.17%) |
Mar 20, 2013 | 12.60 | 13.00 | 12.50 | 12.89 | 56,363 | +0.33(+2.63%) |
Mar 19, 2013 | 12.41 | 12.57 | 12.16 | 12.56 | 51,087 | +0.17(+1.37%) |
Mar 18, 2013 | 12.20 | 12.70 | 12.05 | 12.39 | 37,409 | +0.17(+1.39%) |
Mar 15, 2013 | 12.39 | 12.67 | 12.06 | 12.22 | 128,750 | -0.52(-4.08%) |
Mar 14, 2013 | 13.00 | 13.05 | 12.65 | 12.74 | 52,436 | -0.26(-2.00%) |
Mar 13, 2013 | 12.51 | 13.00 | 12.36 | 13.00 | 79,910 | +0.57(+4.59%) |
Mar 12, 2013 | 12.44 | 12.78 | 12.26 | 12.43 | 100,875 | +0.02(+0.16%) |
Mar 11, 2013 | 12.40 | 12.49 | 12.24 | 12.41 | 70,221 | +0.01(+0.08%) |
Mar 08, 2013 | 12.56 | 12.78 | 12.35 | 12.40 | 158,900 | -0.12(-0.96%) |
Mar 07, 2013 | 12.78 | 12.85 | 12.48 | 12.52 | 92,987 | -0.22(-1.73%) |
Mar 06, 2013 | 12.60 | 12.86 | 12.52 | 12.74 | 99,859 | +0.10(+0.79%) |
Mar 05, 2013 | 12.95 | 13.16 | 12.48 | 12.64 | 96,624 | -0.39(-2.99%) |
Mar 04, 2013 | 12.81 | 13.24 | 12.81 | 13.03 | 174,357 | +0.29(+2.28%) |