MAGNACHIP SEMICONDUCTOR $17.56
-0.32
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/24/2013
|
17.80
|
18.09
|
17.50
|
17.56
|
4134
|
|
5/23/2013
|
17.43
|
18.16
|
17.15
|
17.88
|
8592
|
|
5/22/2013
|
17.42
|
18.75
|
17.34
|
17.73
|
16051
|
|
5/21/2013
|
16.52
|
17.39
|
16.52
|
17.39
|
6257
|
|
5/20/2013
|
16.02
|
16.59
|
15.86
|
16.46
|
6350
|
|
5/17/2013
|
16.21
|
16.21
|
15.97
|
16.04
|
4634
|
|
5/16/2013
|
16.06
|
16.26
|
16.00
|
16.09
|
2558
|
|
5/15/2013
|
15.95
|
16.18
|
15.87
|
16.06
|
4588
|
|
5/14/2013
|
15.89
|
16.16
|
15.74
|
15.91
|
4242
|
|
5/13/2013
|
15.87
|
16.09
|
15.70
|
15.88
|
3622
|
|
5/10/2013
|
16.17
|
16.19
|
15.70
|
15.84
|
4723
|
|
5/9/2013
|
16.04
|
16.40
|
15.80
|
16.18
|
10620
|
|
5/8/2013
|
16.39
|
16.47
|
15.85
|
16.04
|
3426
|
|
5/7/2013
|
16.82
|
16.85
|
16.04
|
16.42
|
3082
|
|
5/6/2013
|
15.90
|
16.77
|
15.81
|
16.73
|
4301
|
|
5/3/2013
|
16.01
|
16.20
|
15.81
|
15.96
|
2940
|
|
5/2/2013
|
15.99
|
16.13
|
15.64
|
15.87
|
4937
|
|
5/1/2013
|
16.40
|
16.95
|
15.89
|
15.97
|
8700
|
|
4/30/2013
|
15.91
|
16.21
|
15.79
|
16.04
|
3827
|
|
4/29/2013
|
15.21
|
16.01
|
15.21
|
15.84
|
4110
|
|
4/26/2013
|
15.53
|
15.53
|
15.10
|
15.29
|
1226
|
|
4/25/2013
|
15.54
|
15.74
|
15.51
|
15.55
|
2772
|
|
4/24/2013
|
15.25
|
15.61
|
15.15
|
15.52
|
2273
|
|
4/23/2013
|
15.09
|
15.41
|
14.96
|
15.31
|
2456
|
|
4/22/2013
|
14.69
|
15.70
|
14.54
|
14.95
|
9298
|
|
4/19/2013
|
14.68
|
14.92
|
14.51
|
14.75
|
2519
|
|
4/18/2013
|
14.88
|
14.92
|
14.42
|
14.63
|
4732
|
|
4/17/2013
|
15.39
|
15.60
|
14.72
|
14.76
|
8640
|
|
4/16/2013
|
15.58
|
15.71
|
15.17
|
15.50
|
4499
|
|
4/15/2013
|
15.83
|
15.83
|
15.17
|
15.43
|
4286
|
|
4/12/2013
|
16.40
|
16.60
|
15.81
|
15.99
|
2788
|
|
4/11/2013
|
16.05
|
16.49
|
15.89
|
16.46
|
4872
|
|
4/10/2013
|
15.69
|
16.15
|
15.69
|
16.10
|
2628
|
|
4/9/2013
|
15.59
|
15.88
|
15.25
|
15.68
|
3005
|
|
4/8/2013
|
15.41
|
15.74
|
15.16
|
15.53
|
3656
|
|
4/5/2013
|
15.44
|
15.48
|
14.56
|
15.39
|
6796
|
|
4/4/2013
|
15.41
|
15.91
|
15.35
|
15.85
|
4973
|
|
4/3/2013
|
16.30
|
16.40
|
15.18
|
15.46
|
11418
|
|
4/2/2013
|
17.02
|
17.02
|
16.22
|
16.30
|
4929
|
|
4/1/2013
|
17.54
|
17.80
|
16.62
|
16.82
|
5852
|
|
3/28/2013
|
17.02
|
17.35
|
16.75
|
17.31
|
4240
|
|
3/27/2013
|
17.44
|
17.48
|
17.00
|
17.15
|
4973
|
|
3/26/2013
|
16.96
|
17.50
|
16.85
|
17.43
|
5892
|
|
3/25/2013
|
16.96
|
17.10
|
16.81
|
16.85
|
4218
|
|
3/22/2013
|
17.09
|
17.15
|
16.58
|
16.96
|
3781
|
|
3/21/2013
|
17.32
|
17.34
|
16.81
|
16.85
|
5983
|
|
3/20/2013
|
17.25
|
17.55
|
16.80
|
17.32
|
8732
|
|
3/19/2013
|
16.34
|
16.90
|
16.23
|
16.53
|
5312
|
|
3/18/2013
|
16.80
|
17.01
|
15.21
|
16.04
|
7152
|
|
3/15/2013
|
17.00
|
17.13
|
16.55
|
16.85
|
5294
|
|
3/14/2013
|
16.84
|
17.50
|
16.83
|
17.01
|
9119
|
|
3/13/2013
|
16.61
|
16.87
|
16.50
|
16.72
|
5359
|
|
3/12/2013
|
16.72
|
17.24
|
16.40
|
16.54
|
7795
|
|
3/11/2013
|
15.77
|
16.76
|
15.52
|
16.65
|
7906
|
|
3/8/2013
|
15.30
|
15.90
|
15.24
|
15.77
|
5612
|
|
3/7/2013
|
15.40
|
15.51
|
15.10
|
15.20
|
6141
|
|
3/6/2013
|
14.86
|
15.88
|
14.61
|
15.43
|
7588
|
|
3/5/2013
|
14.91
|
15.01
|
14.41
|
14.80
|
6547
|
|
3/4/2013
|
15.42
|
15.48
|
14.75
|
14.92
|
6093
|
|
3/1/2013
|
15.57
|
15.70
|
15.23
|
15.49
|
4877
|
|
2/28/2013
|
15.22
|
16.07
|
15.22
|
15.75
|
7638
|
|
2/27/2013
|
15.13
|
15.45
|
14.08
|
15.17
|
12479
|
|
2/26/2013
|
15.12
|
15.49
|
14.80
|
15.15
|
6716
|
|
2/25/2013
|
16.25
|
16.48
|
15.08
|
15.12
|
7334
|
|
2/22/2013
|
16.11
|
16.39
|
15.39
|
16.17
|
7366
|
|
2/21/2013
|
17.31
|
17.32
|
14.70
|
16.05
|
38530
|
|
2/20/2013
|
17.97
|
18.25
|
17.38
|
17.43
|
19323
|
|
2/19/2013
|
16.17
|
17.72
|
16.16
|
17.50
|
26448
|
|
2/15/2013
|
16.03
|
16.29
|
15.95
|
16.04
|
3180
|
|
2/14/2013
|
16.05
|
16.16
|
15.90
|
16.09
|
3520
|
|
2/13/2013
|
15.75
|
16.27
|
15.75
|
15.97
|
5950
|
|
2/12/2013
|
16.17
|
16.25
|
15.59
|
15.59
|
6743
|
|
2/11/2013
|
15.85
|
16.44
|
15.75
|
16.21
|
8748
|
|
2/8/2013
|
15.41
|
15.69
|
15.41
|
15.65
|
4518
|
|
2/7/2013
|
15.54
|
15.60
|
14.91
|
15.32
|
4648
|
|
2/6/2013
|
15.32
|
15.66
|
14.95
|
15.44
|
44765
|
|
2/5/2013
|
15.86
|
15.86
|
14.81
|
14.82
|
10293
|
|
2/4/2013
|
15.72
|
15.99
|
15.63
|
15.81
|
3482
|
|
2/1/2013
|
15.99
|
16.08
|
15.61
|
15.92
|
3086
|
|
1/31/2013
|
16.28
|
16.70
|
15.87
|
16.02
|
6985
|
|
1/30/2013
|
15.96
|
16.13
|
15.80
|
16.01
|
2867
|
|
1/29/2013
|
15.82
|
16.00
|
15.43
|
15.97
|
2930
|
|
1/28/2013
|
15.78
|
15.93
|
15.42
|
15.81
|
1761
|
|
1/25/2013
|
16.03
|
16.03
|
15.61
|
15.74
|
1642
|
|
1/24/2013
|
15.92
|
16.03
|
15.75
|
15.93
|
2043
|
|
1/23/2013
|
16.07
|
16.09
|
15.71
|
16.01
|
2956
|
|
1/22/2013
|
16.12
|
16.23
|
15.94
|
15.98
|
2489
|
|
1/18/2013
|
16.30
|
16.30
|
15.80
|
16.00
|
1591
|
|
1/17/2013
|
16.10
|
16.76
|
16.00
|
16.18
|
2464
|
|
1/16/2013
|
15.98
|
16.20
|
15.80
|
15.97
|
3015
|
|
1/15/2013
|
16.18
|
16.18
|
15.51
|
15.94
|
3853
|
|
1/14/2013
|
16.39
|
16.67
|
16.11
|
16.25
|
3013
|
|
1/11/2013
|
16.07
|
16.79
|
16.07
|
16.76
|
2783
|
|
1/10/2013
|
16.07
|
16.25
|
15.93
|
16.06
|
2057
|
|
1/9/2013
|
16.27
|
16.30
|
16.13
|
16.17
|
949
|
|
1/8/2013
|
16.32
|
16.42
|
15.98
|
16.19
|
1788
|
|
1/7/2013
|
16.46
|
16.80
|
16.20
|
16.37
|
2590
|
|
1/4/2013
|
16.22
|
16.64
|
16.16
|
16.44
|
3175
|
|
1/3/2013
|
15.89
|
16.49
|
15.72
|
16.19
|
6949
|
|
1/2/2013
|
16.37
|
16.44
|
15.60
|
15.80
|
7256
|
