Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.73 | 13.89 | 13.50 | 13.53 | 233,127 | -0.30(-2.17%) |
May 30, 2013 | 14.00 | 14.00 | 13.75 | 13.83 | 285,116 | +0.04(+0.29%) |
May 29, 2013 | 13.45 | 13.93 | 13.42 | 13.79 | 223,015 | +0.15(+1.10%) |
May 28, 2013 | 13.68 | 14.19 | 13.47 | 13.64 | 421,210 | +0.06(+0.44%) |
May 24, 2013 | 13.58 | 13.75 | 13.00 | 13.58 | 0 | -0.03(-0.22%) |
May 23, 2013 | 13.19 | 13.68 | 12.65 | 13.61 | 0 | +0.19(+1.42%) |
May 22, 2013 | 14.21 | 14.36 | 13.20 | 13.42 | 0 | -0.79(-5.56%) |
May 21, 2013 | 14.35 | 14.49 | 13.52 | 14.21 | 0 | -0.23(-1.59%) |
May 20, 2013 | 13.25 | 14.51 | 13.20 | 14.44 | 931,445 | +1.19(+8.98%) |
May 17, 2013 | 13.25 | 13.25 | 13.15 | 13.25 | 0 | +0.02(+0.15%) |
May 16, 2013 | 13.02 | 13.25 | 12.94 | 13.23 | 469,972 | +0.06(+0.46%) |
May 15, 2013 | 13.14 | 13.25 | 13.00 | 13.17 | 0 | +0.18(+1.39%) |
May 13, 2013 | 12.50 | 13.00 | 12.50 | 12.99 | 0 | +0.51(+4.09%) |
May 10, 2013 | 12.50 | 12.62 | 12.00 | 12.48 | 0 | -0.27(-2.12%) |
May 09, 2013 | 12.34 | 12.92 | 12.12 | 12.75 | 0 | +0.47(+3.83%) |
May 08, 2013 | 12.00 | 12.45 | 11.96 | 12.28 | 0 | +0.31(+2.59%) |
May 07, 2013 | 12.10 | 12.13 | 11.75 | 11.97 | 0 | -0.06(-0.50%) |
May 06, 2013 | 12.00 | 12.20 | 11.39 | 12.03 | 0 | +0.18(+1.52%) |
May 03, 2013 | 11.50 | 12.05 | 11.35 | 11.85 | 0 | +0.50(+4.41%) |
May 02, 2013 | 10.62 | 11.50 | 10.02 | 11.35 | 0 | +1.44(+14.53%) |
May 01, 2013 | 9.540 | 9.980 | 9.530 | 9.910 | 295,150 | +0.08(+0.81%) |
Apr 30, 2013 | 9.570 | 9.830 | 9.230 | 9.830 | 0 | +0.04(+0.41%) |
Apr 29, 2013 | 9.990 | 10.01 | 9.520 | 9.790 | 367,324 | -0.12(-1.21%) |
Apr 26, 2013 | 9.760 | 9.970 | 9.720 | 9.910 | 383,249 | +0.19(+1.95%) |
Apr 25, 2013 | 9.500 | 9.940 | 9.450 | 9.720 | 395,863 | +0.23(+2.42%) |
Apr 24, 2013 | 9.450 | 9.530 | 9.340 | 9.490 | 200,720 | -0.01(-0.11%) |
Apr 23, 2013 | 9.430 | 9.505 | 9.320 | 9.500 | 199,439 | +0.07(+0.74%) |
Apr 22, 2013 | 9.200 | 9.490 | 8.970 | 9.430 | 251,050 | +0.38(+4.20%) |
Apr 19, 2013 | 9.150 | 9.260 | 8.980 | 9.050 | 147,377 | -0.05(-0.55%) |
Apr 18, 2013 | 8.820 | 9.370 | 8.783 | 9.100 | 281,099 | +0.30(+3.41%) |
Apr 17, 2013 | 8.880 | 8.900 | 8.490 | 8.800 | 221,460 | -0.07(-0.79%) |
Apr 16, 2013 | 8.980 | 9.290 | 8.700 | 8.870 | 234,161 | +0.29(+3.38%) |
Apr 15, 2013 | 9.280 | 9.280 | 8.300 | 8.580 | 434,155 | -0.74(-7.94%) |
Apr 12, 2013 | 9.270 | 9.480 | 8.950 | 9.320 | 228,168 | -0.01(-0.11%) |
Apr 11, 2013 | 9.430 | 9.560 | 9.250 | 9.330 | 243,275 | -0.10(-1.06%) |
Apr 10, 2013 | 9.150 | 9.500 | 9.030 | 9.430 | 448,227 | +0.16(+1.73%) |
Apr 09, 2013 | 8.480 | 9.330 | 8.100 | 9.270 | 1,058,833 | +0.77(+9.06%) |
Apr 08, 2013 | 8.400 | 8.510 | 8.180 | 8.500 | 527,631 | +0.21(+2.53%) |
Apr 05, 2013 | 7.860 | 8.300 | 7.700 | 8.290 | 272,392 | +0.37(+4.67%) |
Apr 04, 2013 | 7.990 | 8.200 | 7.730 | 7.920 | 188,937 | +0.02(+0.25%) |
Apr 03, 2013 | 8.100 | 8.460 | 7.690 | 7.900 | 608,160 | -0.18(-2.23%) |
Apr 02, 2013 | 7.960 | 8.090 | 7.870 | 8.080 | 392,040 | +0.18(+2.28%) |
Apr 01, 2013 | 7.760 | 7.980 | 7.700 | 7.900 | 292,114 | +0.21(+2.73%) |
Mar 28, 2013 | 8.090 | 8.090 | 7.600 | 7.690 | 326,591 | -0.40(-4.94%) |
Mar 27, 2013 | 7.420 | 8.100 | 7.380 | 8.090 | 551,212 | +0.61(+8.16%) |
Mar 26, 2013 | 7.500 | 7.830 | 7.300 | 7.480 | 152,119 | -0.02(-0.27%) |
Mar 25, 2013 | 7.240 | 7.530 | 7.220 | 7.500 | 257,870 | +0.34(+4.75%) |
Mar 22, 2013 | 7.800 | 7.800 | 7.040 | 7.160 | 499,380 | -0.60(-7.73%) |
Mar 21, 2013 | 7.700 | 7.830 | 7.610 | 7.760 | 230,281 | +0.04(+0.52%) |
Mar 20, 2013 | 7.890 | 7.900 | 7.650 | 7.720 | 217,578 | -0.11(-1.40%) |
Mar 19, 2013 | 8.050 | 8.090 | 7.710 | 7.830 | 219,126 | -0.10(-1.26%) |
Mar 18, 2013 | 7.950 | 8.000 | 7.800 | 7.930 | 271,443 | -0.01(-0.13%) |
Mar 15, 2013 | 8.000 | 8.010 | 7.780 | 7.940 | 351,870 | -0.07(-0.87%) |
Mar 14, 2013 | 8.100 | 8.130 | 7.870 | 8.010 | 330,047 | +0.11(+1.39%) |
Mar 13, 2013 | 7.640 | 8.200 | 7.280 | 7.900 | 754,549 | +0.31(+4.08%) |
Mar 12, 2013 | 7.630 | 7.910 | 7.530 | 7.590 | 475,909 | +0.18(+2.43%) |
Mar 11, 2013 | 6.780 | 7.510 | 6.770 | 7.410 | 326,434 | +0.64(+9.45%) |
Mar 08, 2013 | 6.950 | 7.100 | 6.750 | 6.770 | 361,849 | -0.16(-2.31%) |
Mar 07, 2013 | 6.710 | 6.960 | 6.710 | 6.930 | 209,828 | +0.23(+3.43%) |
Mar 06, 2013 | 6.130 | 6.850 | 6.100 | 6.700 | 767,410 | +0.69(+11.48%) |
Mar 05, 2013 | 7.080 | 7.145 | 5.900 | 6.010 | 1,197,735 | -1.59(-20.92%) |
Mar 04, 2013 | 7.550 | 7.750 | 7.410 | 7.600 | 420,251 | +0.16(+2.15%) |