Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.300 | 9.450 | 9.230 | 9.240 | 450,035 | -0.12(-1.28%) |
May 30, 2013 | 9.390 | 9.440 | 9.340 | 9.360 | 479,041 | -0.03(-0.32%) |
May 29, 2013 | 9.320 | 9.470 | 9.320 | 9.390 | 490,959 | -0.05(-0.53%) |
May 28, 2013 | 9.500 | 9.660 | 9.340 | 9.440 | 563,216 | +0.12(+1.29%) |
May 24, 2013 | 9.730 | 9.752 | 9.290 | 9.320 | 0 | -0.48(-4.90%) |
May 23, 2013 | 9.050 | 9.810 | 9.040 | 9.800 | 0 | +0.62(+6.75%) |
May 22, 2013 | 9.450 | 9.490 | 9.080 | 9.180 | 0 | -0.29(-3.06%) |
May 21, 2013 | 9.480 | 9.560 | 9.375 | 9.470 | 647,510 | +0.04(+0.42%) |
May 20, 2013 | 9.420 | 9.500 | 9.230 | 9.430 | 0 | +0.38(+4.20%) |
May 17, 2013 | 8.770 | 9.080 | 8.720 | 9.050 | 0 | +0.30(+3.43%) |
May 16, 2013 | 8.450 | 8.770 | 8.400 | 8.750 | 866,809 | +0.26(+3.06%) |
May 15, 2013 | 8.560 | 8.670 | 8.470 | 8.490 | 0 | +0.00(+0.00%) |
May 13, 2013 | 8.330 | 8.610 | 8.300 | 8.490 | 0 | +0.10(+1.19%) |
May 10, 2013 | 8.300 | 8.480 | 8.200 | 8.390 | 0 | +0.27(+3.33%) |
May 09, 2013 | 9.740 | 9.950 | 8.030 | 8.120 | 10,801,268 | -4.63(-36.31%) |
May 08, 2013 | 12.69 | 12.91 | 12.64 | 12.75 | 282,300 | -0.02(-0.16%) |
May 07, 2013 | 12.82 | 12.87 | 12.72 | 12.77 | 0 | +0.02(+0.16%) |
May 06, 2013 | 13.00 | 13.09 | 12.72 | 12.75 | 0 | -0.20(-1.54%) |
May 03, 2013 | 12.66 | 13.04 | 12.49 | 12.95 | 0 | +0.46(+3.68%) |
May 02, 2013 | 12.61 | 12.66 | 12.47 | 12.49 | 0 | +0.03(+0.24%) |
May 01, 2013 | 12.71 | 12.84 | 12.30 | 12.46 | 371,062 | -0.36(-2.81%) |
Apr 30, 2013 | 12.76 | 12.87 | 12.67 | 12.82 | 0 | +0.07(+0.55%) |
Apr 29, 2013 | 12.70 | 12.95 | 12.67 | 12.75 | 204,036 | +0.12(+0.95%) |
Apr 26, 2013 | 12.72 | 12.77 | 12.46 | 12.63 | 206,979 | -0.13(-1.02%) |
Apr 25, 2013 | 12.63 | 12.94 | 12.63 | 12.76 | 0 | +0.18(+1.43%) |
Apr 24, 2013 | 12.55 | 12.62 | 12.45 | 12.58 | 250,696 | -0.01(-0.08%) |
Apr 23, 2013 | 12.56 | 12.78 | 12.37 | 12.59 | 244,040 | +0.13(+1.04%) |
Apr 22, 2013 | 12.49 | 12.51 | 12.18 | 12.46 | 318,746 | -0.05(-0.40%) |
Apr 19, 2013 | 12.87 | 12.88 | 12.45 | 12.51 | 388,369 | -0.38(-2.95%) |
Apr 18, 2013 | 13.22 | 13.32 | 12.79 | 12.89 | 457,258 | -0.34(-2.57%) |
Apr 17, 2013 | 13.27 | 13.48 | 13.03 | 13.23 | 419,783 | -0.13(-0.97%) |
Apr 16, 2013 | 13.21 | 13.38 | 13.03 | 13.36 | 271,606 | +0.27(+2.06%) |
Apr 15, 2013 | 13.35 | 13.46 | 13.01 | 13.09 | 352,276 | -0.41(-3.04%) |
Apr 12, 2013 | 13.65 | 13.73 | 13.40 | 13.50 | 254,100 | -0.25(-1.82%) |
Apr 11, 2013 | 13.48 | 13.91 | 13.48 | 13.75 | 405,814 | +0.32(+2.38%) |
Apr 10, 2013 | 13.33 | 13.47 | 13.27 | 13.43 | 303,791 | +0.15(+1.13%) |
Apr 09, 2013 | 13.50 | 13.52 | 13.28 | 13.28 | 302,557 | -0.23(-1.67%) |
Apr 08, 2013 | 13.41 | 13.56 | 13.26 | 13.51 | 409,747 | +0.12(+0.86%) |
Apr 05, 2013 | 13.11 | 13.45 | 13.06 | 13.39 | 248,253 | +0.03(+0.22%) |
Apr 04, 2013 | 13.22 | 13.40 | 13.14 | 13.36 | 241,349 | +0.12(+0.91%) |
Apr 03, 2013 | 13.52 | 13.71 | 13.19 | 13.24 | 282,667 | -0.20(-1.49%) |
Apr 02, 2013 | 13.51 | 13.65 | 13.35 | 13.44 | 254,043 | +0.02(+0.15%) |
Apr 01, 2013 | 13.59 | 13.76 | 13.27 | 13.42 | 478,112 | -0.16(-1.18%) |
Mar 28, 2013 | 13.61 | 13.74 | 13.57 | 13.58 | 596,819 | -0.06(-0.44%) |
Mar 27, 2013 | 13.65 | 13.71 | 13.58 | 13.64 | 252,363 | -0.16(-1.16%) |
Mar 26, 2013 | 14.02 | 14.18 | 13.69 | 13.80 | 261,923 | -0.16(-1.15%) |
Mar 25, 2013 | 14.01 | 14.11 | 13.88 | 13.96 | 257,878 | -0.02(-0.14%) |
Mar 22, 2013 | 14.10 | 14.11 | 13.95 | 13.98 | 205,371 | -0.09(-0.64%) |
Mar 21, 2013 | 14.00 | 14.14 | 13.95 | 14.07 | 223,155 | -0.03(-0.18%) |
Mar 20, 2013 | 14.02 | 14.24 | 13.98 | 14.10 | 331,069 | +0.18(+1.26%) |
Mar 19, 2013 | 13.96 | 14.07 | 13.76 | 13.92 | 525,003 | +0.01(+0.07%) |
Mar 18, 2013 | 13.91 | 14.07 | 13.88 | 13.91 | 298,887 | -0.15(-1.07%) |
Mar 15, 2013 | 14.13 | 14.18 | 14.02 | 14.06 | 316,356 | -0.04(-0.28%) |
Mar 14, 2013 | 13.94 | 14.21 | 13.87 | 14.10 | 503,210 | +0.13(+0.93%) |
Mar 13, 2013 | 14.05 | 14.15 | 13.91 | 13.97 | 501,092 | -0.09(-0.64%) |
Mar 12, 2013 | 14.21 | 14.29 | 14.01 | 14.06 | 441,612 | -0.24(-1.68%) |
Mar 11, 2013 | 14.34 | 14.40 | 14.16 | 14.30 | 301,233 | -0.14(-0.97%) |
Mar 08, 2013 | 14.43 | 14.46 | 14.23 | 14.44 | 238,699 | +0.15(+1.05%) |
Mar 07, 2013 | 14.62 | 14.63 | 14.09 | 14.29 | 515,269 | -0.37(-2.52%) |
Mar 06, 2013 | 14.58 | 14.80 | 14.34 | 14.66 | 200,554 | +0.15(+1.03%) |
Mar 05, 2013 | 14.98 | 14.98 | 14.41 | 14.51 | 663,913 | -0.31(-2.09%) |
Mar 04, 2013 | 14.80 | 15.19 | 14.73 | 14.82 | 775,416 | -0.08(-0.54%) |