Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.010 | 9.480 | 9.002 | 9.180 | 21,813 | +0.01(+0.11%) |
May 30, 2013 | 9.550 | 9.550 | 9.000 | 9.170 | 0 | -0.22(-2.34%) |
May 29, 2013 | 9.390 | 9.540 | 9.100 | 9.390 | 7,613 | -0.16(-1.68%) |
May 28, 2013 | 9.600 | 9.600 | 9.340 | 9.550 | 42,240 | +0.22(+2.36%) |
May 24, 2013 | 9.430 | 9.591 | 8.650 | 9.330 | 0 | +0.13(+1.41%) |
May 23, 2013 | 9.410 | 9.500 | 8.900 | 9.200 | 0 | -0.31(-3.26%) |
May 22, 2013 | 10.00 | 10.35 | 9.500 | 9.510 | 0 | -0.69(-6.76%) |
May 21, 2013 | 10.02 | 10.30 | 9.650 | 10.20 | 0 | +0.31(+3.13%) |
May 20, 2013 | 9.350 | 10.45 | 9.040 | 9.890 | 312,275 | +1.29(+15.00%) |
May 17, 2013 | 9.150 | 10.68 | 8.190 | 8.600 | 0 | +0.11(+1.30%) |
May 16, 2013 | 8.590 | 8.590 | 7.950 | 8.490 | 20,900 | +0.37(+4.56%) |
May 15, 2013 | 8.420 | 8.420 | 7.550 | 8.120 | 15,556 | -0.73(-8.25%) |
May 13, 2013 | 8.540 | 9.010 | 8.280 | 8.850 | 0 | +0.35(+4.12%) |
May 10, 2013 | 8.750 | 8.750 | 8.500 | 8.500 | 0 | -0.27(-3.08%) |
May 09, 2013 | 8.620 | 9.010 | 8.500 | 8.770 | 0 | +0.13(+1.50%) |
May 08, 2013 | 8.550 | 8.649 | 8.250 | 8.640 | 0 | -0.01(-0.12%) |
May 07, 2013 | 9.500 | 9.546 | 8.560 | 8.650 | 0 | -0.85(-8.95%) |
May 06, 2013 | 9.750 | 9.750 | 9.500 | 9.500 | 0 | -0.35(-3.55%) |
May 03, 2013 | 9.850 | 9.850 | 9.450 | 9.850 | 0 | +0.07(+0.72%) |
May 02, 2013 | 9.850 | 9.850 | 9.410 | 9.780 | 0 | -0.07(-0.71%) |
May 01, 2013 | 9.210 | 10.00 | 9.210 | 9.850 | 0 | +0.50(+5.35%) |
Apr 30, 2013 | 8.990 | 9.480 | 8.550 | 9.350 | 0 | +0.51(+5.77%) |
Apr 29, 2013 | 8.180 | 8.940 | 8.180 | 8.840 | 23,401 | +0.86(+10.78%) |
Apr 26, 2013 | 8.000 | 8.000 | 7.650 | 7.980 | 5,366 | -0.04(-0.50%) |
Apr 25, 2013 | 8.200 | 8.570 | 8.020 | 8.020 | 0 | -0.16(-1.96%) |
Apr 24, 2013 | 7.990 | 8.200 | 7.650 | 8.180 | 0 | +0.39(+5.01%) |
Apr 23, 2013 | 6.900 | 7.970 | 6.850 | 7.790 | 21,899 | +0.93(+13.58%) |
Apr 22, 2013 | 6.750 | 6.889 | 6.609 | 6.859 | 8,087 | +0.56(+8.87%) |
Apr 19, 2013 | 6.170 | 6.370 | 6.120 | 6.300 | 5,943 | +0.19(+3.11%) |
Apr 18, 2013 | 6.850 | 6.850 | 6.100 | 6.110 | 18,930 | -0.49(-7.42%) |
Apr 17, 2013 | 6.900 | 6.900 | 6.600 | 6.600 | 3,681 | -0.31(-4.49%) |
Apr 16, 2013 | 7.000 | 7.180 | 6.900 | 6.910 | 17,704 | -0.05(-0.72%) |
Apr 15, 2013 | 7.750 | 7.750 | 6.800 | 6.960 | 12,213 | -0.92(-11.68%) |
Apr 12, 2013 | 8.010 | 8.020 | 7.700 | 7.880 | 8,447 | -0.27(-3.31%) |
Apr 11, 2013 | 8.200 | 8.200 | 8.024 | 8.150 | 6,763 | -0.01(-0.12%) |
Apr 10, 2013 | 8.370 | 8.370 | 8.000 | 8.160 | 16,285 | -0.20(-2.39%) |
Apr 09, 2013 | 8.660 | 8.660 | 8.360 | 8.360 | 17,504 | +0.00(+0.00%) |
Apr 08, 2013 | 8.680 | 8.680 | 8.320 | 8.360 | 3,407 | -0.23(-2.68%) |
Apr 05, 2013 | 8.260 | 8.600 | 8.260 | 8.590 | 4,803 | +0.28(+3.37%) |
Apr 04, 2013 | 8.700 | 8.750 | 8.250 | 8.310 | 9,443 | -0.34(-3.93%) |
Apr 03, 2013 | 8.600 | 8.770 | 8.600 | 8.650 | 8,563 | +0.09(+1.04%) |
Apr 02, 2013 | 8.650 | 8.689 | 8.500 | 8.561 | 7,843 | -0.13(-1.52%) |
Apr 01, 2013 | 8.660 | 8.740 | 8.510 | 8.693 | 6,813 | +0.09(+1.08%) |
Mar 28, 2013 | 8.510 | 8.600 | 8.510 | 8.600 | 6,221 | -0.10(-1.15%) |
Mar 27, 2013 | 8.620 | 8.700 | 8.526 | 8.700 | 826 | +0.20(+2.35%) |
Mar 26, 2013 | 8.770 | 8.770 | 8.500 | 8.500 | 4,124 | +0.00(+0.00%) |
Mar 25, 2013 | 8.790 | 8.790 | 8.500 | 8.500 | 8,410 | -0.21(-2.41%) |
Mar 22, 2013 | 8.570 | 8.727 | 8.570 | 8.710 | 1,114 | +0.18(+2.07%) |
Mar 21, 2013 | 8.690 | 8.740 | 8.500 | 8.534 | 1,400 | +0.02(+0.28%) |
Mar 20, 2013 | 8.540 | 8.740 | 8.510 | 8.510 | 5,529 | -0.09(-1.05%) |
Mar 19, 2013 | 8.760 | 8.760 | 8.600 | 8.600 | 3,450 | -0.17(-1.93%) |
Mar 18, 2013 | 8.600 | 8.800 | 8.600 | 8.769 | 6,462 | +0.25(+2.92%) |
Mar 15, 2013 | 8.780 | 8.780 | 8.520 | 8.520 | 1,500 | +0.02(+0.24%) |
Mar 14, 2013 | 8.800 | 8.800 | 8.500 | 8.500 | 8,995 | -0.18(-2.07%) |
Mar 13, 2013 | 8.747 | 8.800 | 8.650 | 8.680 | 3,900 | +0.07(+0.81%) |
Mar 12, 2013 | 9.250 | 9.250 | 8.600 | 8.610 | 7,660 | -0.38(-4.23%) |
Mar 11, 2013 | 8.550 | 8.990 | 8.520 | 8.990 | 11,825 | +0.49(+5.76%) |
Mar 08, 2013 | 9.200 | 9.410 | 8.500 | 8.500 | 21,959 | -0.70(-7.61%) |
Mar 07, 2013 | 9.500 | 9.500 | 9.200 | 9.200 | 4,220 | +0.00(+0.00%) |
Mar 06, 2013 | 9.500 | 9.500 | 9.050 | 9.200 | 14,634 | -0.16(-1.67%) |
Mar 05, 2013 | 9.400 | 9.600 | 9.300 | 9.356 | 25,865 | +0.34(+3.72%) |
Mar 04, 2013 | 9.020 | 9.490 | 9.020 | 9.020 | 5,454 | +0.00(+0.00%) |