Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.010 | 9.180 | 8.860 | 8.860 | 17,420 | -0.19(-2.10%) |
May 30, 2013 | 9.040 | 9.210 | 8.850 | 9.050 | 0 | +0.03(+0.33%) |
May 29, 2013 | 8.920 | 9.250 | 8.920 | 9.020 | 42,701 | +0.10(+1.12%) |
May 28, 2013 | 9.210 | 9.500 | 8.920 | 8.920 | 45,706 | -0.23(-2.51%) |
May 24, 2013 | 9.190 | 9.200 | 9.050 | 9.150 | 0 | +0.00(+0.00%) |
May 23, 2013 | 9.020 | 9.410 | 8.800 | 9.150 | 0 | +0.04(+0.44%) |
May 22, 2013 | 9.170 | 9.460 | 8.960 | 9.110 | 0 | +0.04(+0.44%) |
May 21, 2013 | 9.160 | 9.500 | 9.040 | 9.070 | 0 | -0.06(-0.66%) |
May 20, 2013 | 9.460 | 9.460 | 9.000 | 9.130 | 0 | -0.31(-3.28%) |
May 17, 2013 | 9.248 | 9.860 | 9.230 | 9.440 | 0 | +0.34(+3.74%) |
May 16, 2013 | 9.100 | 9.220 | 8.920 | 9.100 | 28,673 | -0.10(-1.09%) |
May 15, 2013 | 9.010 | 9.590 | 8.650 | 9.200 | 0 | +0.75(+8.87%) |
May 13, 2013 | 8.440 | 8.620 | 8.400 | 8.450 | 0 | +0.03(+0.36%) |
May 10, 2013 | 8.410 | 8.520 | 8.360 | 8.420 | 0 | -0.07(-0.82%) |
May 09, 2013 | 8.610 | 8.720 | 8.450 | 8.490 | 0 | -0.13(-1.51%) |
May 08, 2013 | 8.610 | 8.650 | 8.550 | 8.620 | 0 | -0.03(-0.35%) |
May 07, 2013 | 8.640 | 8.660 | 8.540 | 8.650 | 0 | -0.02(-0.23%) |
May 06, 2013 | 8.550 | 8.670 | 8.530 | 8.670 | 0 | +0.16(+1.88%) |
May 03, 2013 | 8.380 | 8.550 | 8.380 | 8.510 | 0 | +0.16(+1.92%) |
May 02, 2013 | 8.460 | 8.600 | 8.340 | 8.350 | 0 | -0.12(-1.42%) |
May 01, 2013 | 8.730 | 8.850 | 8.470 | 8.470 | 0 | -0.21(-2.42%) |
Apr 30, 2013 | 8.450 | 8.730 | 8.450 | 8.680 | 0 | +0.18(+2.12%) |
Apr 29, 2013 | 8.570 | 8.610 | 8.420 | 8.500 | 56,911 | +0.03(+0.35%) |
Apr 26, 2013 | 8.550 | 8.550 | 8.420 | 8.470 | 24,147 | -0.08(-0.94%) |
Apr 25, 2013 | 8.410 | 8.610 | 8.410 | 8.550 | 20,845 | +0.14(+1.66%) |
Apr 24, 2013 | 8.280 | 8.550 | 8.280 | 8.410 | 0 | +0.06(+0.72%) |
Apr 23, 2013 | 8.320 | 8.480 | 8.300 | 8.350 | 11,310 | +0.07(+0.85%) |
Apr 22, 2013 | 8.400 | 8.410 | 8.250 | 8.280 | 33,071 | -0.08(-0.96%) |
Apr 19, 2013 | 8.270 | 8.500 | 8.200 | 8.360 | 42,726 | +0.12(+1.46%) |
Apr 18, 2013 | 8.320 | 8.390 | 8.210 | 8.240 | 33,776 | -0.08(-0.96%) |
Apr 17, 2013 | 8.390 | 8.410 | 8.250 | 8.320 | 33,618 | +0.02(+0.24%) |
Apr 16, 2013 | 8.320 | 8.410 | 8.280 | 8.300 | 15,779 | +0.00(+0.00%) |
Apr 15, 2013 | 8.660 | 8.660 | 8.230 | 8.300 | 56,167 | -0.33(-3.82%) |
Apr 12, 2013 | 8.560 | 8.860 | 8.560 | 8.630 | 11,847 | -0.02(-0.23%) |
Apr 11, 2013 | 8.860 | 8.870 | 8.530 | 8.650 | 16,471 | +0.03(+0.35%) |
Apr 10, 2013 | 8.570 | 8.895 | 8.570 | 8.620 | 22,723 | +0.05(+0.58%) |
Apr 09, 2013 | 8.740 | 9.350 | 8.515 | 8.570 | 159,529 | -0.17(-1.95%) |
Apr 08, 2013 | 8.300 | 8.970 | 8.300 | 8.740 | 160,323 | +0.46(+5.56%) |
Apr 05, 2013 | 8.300 | 8.470 | 8.200 | 8.280 | 36,385 | -0.11(-1.31%) |
Apr 04, 2013 | 8.380 | 8.530 | 8.250 | 8.390 | 61,245 | +0.04(+0.48%) |
Apr 03, 2013 | 8.700 | 8.800 | 8.330 | 8.350 | 119,768 | -0.32(-3.69%) |
Apr 02, 2013 | 8.800 | 8.880 | 8.600 | 8.670 | 45,413 | -0.01(-0.12%) |
Apr 01, 2013 | 8.850 | 9.130 | 8.650 | 8.680 | 43,779 | -0.13(-1.47%) |
Mar 28, 2013 | 8.880 | 9.020 | 8.700 | 8.810 | 53,729 | +0.02(+0.23%) |
Mar 27, 2013 | 9.100 | 9.140 | 8.600 | 8.790 | 83,192 | -0.22(-2.44%) |
Mar 26, 2013 | 9.220 | 9.350 | 8.810 | 9.010 | 94,061 | -0.10(-1.10%) |
Mar 25, 2013 | 9.270 | 9.310 | 9.030 | 9.110 | 38,320 | -0.09(-0.98%) |
Mar 22, 2013 | 9.365 | 9.390 | 9.130 | 9.200 | 53,262 | -0.13(-1.39%) |
Mar 21, 2013 | 9.790 | 9.920 | 9.250 | 9.330 | 65,557 | -0.42(-4.31%) |
Mar 20, 2013 | 9.870 | 9.950 | 9.600 | 9.750 | 48,684 | -0.13(-1.32%) |
Mar 19, 2013 | 10.09 | 10.09 | 9.800 | 9.880 | 27,318 | -0.12(-1.20%) |
Mar 18, 2013 | 10.02 | 10.55 | 10.00 | 10.00 | 108,671 | -0.02(-0.20%) |
Mar 15, 2013 | 9.790 | 10.03 | 9.570 | 10.02 | 98,110 | +0.17(+1.73%) |
Mar 14, 2013 | 10.17 | 10.47 | 9.620 | 9.850 | 112,399 | -0.37(-3.62%) |
Mar 13, 2013 | 10.44 | 10.74 | 10.10 | 10.22 | 165,498 | -0.22(-2.11%) |
Mar 12, 2013 | 10.63 | 10.90 | 10.06 | 10.44 | 237,066 | -0.56(-5.09%) |
Mar 11, 2013 | 10.70 | 11.89 | 10.67 | 11.00 | 960,087 | +0.53(+5.06%) |
Mar 08, 2013 | 9.130 | 11.11 | 9.100 | 10.47 | 1,154,074 | +1.89(+22.03%) |
Mar 07, 2013 | 8.390 | 8.710 | 8.290 | 8.580 | 49,071 | +0.23(+2.75%) |
Mar 06, 2013 | 8.270 | 8.360 | 8.250 | 8.350 | 17,466 | +0.09(+1.09%) |
Mar 05, 2013 | 8.390 | 8.490 | 8.260 | 8.260 | 15,792 | -0.08(-0.96%) |
Mar 04, 2013 | 8.200 | 8.440 | 8.180 | 8.340 | 55,135 | +0.17(+2.08%) |