Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.250 | 8.398 | 8.000 | 8.398 | 37,709 | +0.13(+1.60%) |
May 30, 2013 | 8.400 | 8.590 | 8.022 | 8.266 | 0 | -0.02(-0.29%) |
May 29, 2013 | 8.500 | 8.600 | 8.025 | 8.290 | 48,317 | -0.01(-0.12%) |
May 28, 2013 | 9.000 | 9.499 | 8.200 | 8.300 | 100,249 | -0.23(-2.71%) |
May 24, 2013 | 8.564 | 8.799 | 8.500 | 8.531 | 0 | -0.37(-4.15%) |
May 23, 2013 | 9.000 | 9.000 | 8.500 | 8.900 | 0 | -0.18(-2.03%) |
May 22, 2013 | 9.200 | 9.600 | 8.600 | 9.084 | 0 | -0.42(-4.38%) |
May 21, 2013 | 7.700 | 9.600 | 7.700 | 9.500 | 0 | +1.40(+17.28%) |
May 20, 2013 | 8.200 | 9.200 | 8.000 | 8.100 | 0 | -0.81(-9.09%) |
May 17, 2013 | 9.800 | 9.800 | 8.830 | 8.910 | 0 | -0.89(-9.08%) |
May 16, 2013 | 10.00 | 10.10 | 9.600 | 9.800 | 40,363 | -0.30(-2.97%) |
May 15, 2013 | 10.10 | 10.40 | 9.700 | 10.10 | 0 | +0.00(+0.00%) |
May 13, 2013 | 11.00 | 11.00 | 9.600 | 10.10 | 0 | -0.40(-3.81%) |
May 10, 2013 | 9.700 | 10.50 | 7.800 | 10.50 | 0 | -5.40(-33.96%) |
May 09, 2013 | 16.10 | 16.70 | 15.90 | 15.90 | 26,330 | -0.50(-3.05%) |
May 08, 2013 | 16.50 | 16.60 | 15.60 | 16.40 | 0 | +0.10(+0.61%) |
May 07, 2013 | 15.90 | 17.30 | 14.50 | 16.30 | 0 | +0.20(+1.24%) |
May 06, 2013 | 16.30 | 16.60 | 15.80 | 16.10 | 0 | +0.40(+2.55%) |
May 03, 2013 | 15.80 | 16.00 | 15.50 | 15.70 | 0 | +0.20(+1.29%) |
May 02, 2013 | 15.00 | 16.38 | 15.00 | 15.50 | 0 | +0.60(+4.03%) |
May 01, 2013 | 15.50 | 15.50 | 14.20 | 14.90 | 0 | -0.80(-5.10%) |
Apr 30, 2013 | 12.60 | 18.50 | 12.60 | 15.70 | 0 | +3.20(+25.60%) |
Apr 29, 2013 | 13.00 | 13.40 | 12.50 | 12.50 | 64,760 | -0.60(-4.58%) |
Apr 26, 2013 | 13.10 | 13.40 | 13.00 | 13.10 | 29,582 | +0.00(+0.00%) |
Apr 25, 2013 | 13.70 | 13.80 | 12.70 | 13.10 | 171,380 | -0.40(-2.96%) |
Apr 24, 2013 | 13.00 | 13.89 | 13.00 | 13.50 | 0 | +0.40(+3.05%) |
Apr 23, 2013 | 13.20 | 13.60 | 13.00 | 13.10 | 45,517 | +0.10(+0.77%) |
Apr 22, 2013 | 12.70 | 13.10 | 12.70 | 13.00 | 13,271 | +0.30(+2.36%) |
Apr 19, 2013 | 12.80 | 13.20 | 12.60 | 12.70 | 20,888 | -0.30(-2.31%) |
Apr 18, 2013 | 13.30 | 13.30 | 12.45 | 13.00 | 20,983 | -0.10(-0.76%) |
Apr 17, 2013 | 12.70 | 13.50 | 12.60 | 13.10 | 24,216 | +0.10(+0.77%) |
Apr 16, 2013 | 13.00 | 13.20 | 12.00 | 13.00 | 45,942 | +0.50(+4.00%) |
Apr 15, 2013 | 13.00 | 13.20 | 12.40 | 12.50 | 24,646 | -0.50(-3.85%) |
Apr 12, 2013 | 12.90 | 13.10 | 12.80 | 13.00 | 9,443 | +0.10(+0.78%) |
Apr 11, 2013 | 13.20 | 13.30 | 12.70 | 12.90 | 36,531 | -0.40(-3.01%) |
Apr 10, 2013 | 13.10 | 13.30 | 12.80 | 13.30 | 22,850 | +0.30(+2.31%) |
Apr 09, 2013 | 14.00 | 14.10 | 12.90 | 13.00 | 32,947 | -0.80(-5.80%) |
Apr 08, 2013 | 13.30 | 14.00 | 13.20 | 13.80 | 36,898 | +0.60(+4.55%) |
Apr 05, 2013 | 13.10 | 13.20 | 12.50 | 13.20 | 12,260 | +0.10(+0.76%) |
Apr 04, 2013 | 12.90 | 13.25 | 12.40 | 13.10 | 27,912 | +0.20(+1.55%) |
Apr 03, 2013 | 12.80 | 12.90 | 12.50 | 12.90 | 23,278 | +0.20(+1.57%) |
Apr 02, 2013 | 13.10 | 13.30 | 12.40 | 12.70 | 52,560 | -0.50(-3.79%) |
Apr 01, 2013 | 13.50 | 13.50 | 12.60 | 13.20 | 53,526 | -0.10(-0.75%) |
Mar 28, 2013 | 13.20 | 13.80 | 12.90 | 13.30 | 56,501 | -0.10(-0.75%) |
Mar 27, 2013 | 13.60 | 13.60 | 13.00 | 13.40 | 22,056 | -0.40(-2.90%) |
Mar 26, 2013 | 14.70 | 14.80 | 13.20 | 13.80 | 61,057 | -0.20(-1.43%) |
Mar 25, 2013 | 14.00 | 14.70 | 13.70 | 14.00 | 166,976 | +0.60(+4.48%) |
Mar 22, 2013 | 13.50 | 13.60 | 13.10 | 13.40 | 26,967 | +0.20(+1.52%) |
Mar 21, 2013 | 13.40 | 13.70 | 13.00 | 13.20 | 27,929 | -0.10(-0.75%) |
Mar 20, 2013 | 13.20 | 13.60 | 12.90 | 13.30 | 26,414 | +0.20(+1.53%) |
Mar 19, 2013 | 12.10 | 13.40 | 12.10 | 13.10 | 47,525 | +1.00(+8.26%) |
Mar 18, 2013 | 11.80 | 12.20 | 11.50 | 12.10 | 29,317 | -0.10(-0.82%) |
Mar 15, 2013 | 11.70 | 12.20 | 11.10 | 12.20 | 24,404 | +0.50(+4.27%) |
Mar 14, 2013 | 12.70 | 12.70 | 11.00 | 11.70 | 64,914 | -0.80(-6.40%) |
Mar 13, 2013 | 12.80 | 12.90 | 12.20 | 12.50 | 37,533 | -0.20(-1.57%) |
Mar 12, 2013 | 13.50 | 13.50 | 12.60 | 12.70 | 44,011 | -0.70(-5.22%) |
Mar 11, 2013 | 13.10 | 13.60 | 12.90 | 13.40 | 43,453 | +0.50(+3.88%) |
Mar 08, 2013 | 13.70 | 13.80 | 12.60 | 12.90 | 73,296 | -0.60(-4.44%) |
Mar 07, 2013 | 11.80 | 13.70 | 11.70 | 13.50 | 222,015 | +1.90(+16.38%) |
Mar 06, 2013 | 11.30 | 11.70 | 11.30 | 11.60 | 62,678 | +0.30(+2.65%) |
Mar 05, 2013 | 11.60 | 11.89 | 11.30 | 11.30 | 26,134 | -0.20(-1.74%) |
Mar 04, 2013 | 11.30 | 11.90 | 11.30 | 11.50 | 40,627 | +0.40(+3.60%) |