YUE YUEN INDUSTRIAL $13.99
-0.07
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/21/2013
|
14.06
|
14.07
|
13.99
|
13.99
|
16
|
|
5/20/2013
|
14.03
|
14.14
|
14.03
|
14.06
|
51
|
|
5/17/2013
|
14.61
|
14.68
|
14.57
|
14.68
|
13
|
|
5/16/2013
|
14.54
|
14.66
|
14.50
|
14.50
|
21
|
|
5/15/2013
|
14.56
|
14.58
|
14.52
|
14.52
|
28
|
|
5/14/2013
|
14.62
|
14.78
|
14.56
|
14.71
|
44
|
|
5/13/2013
|
14.77
|
14.78
|
14.62
|
14.70
|
149
|
|
5/10/2013
|
14.85
|
14.92
|
14.81
|
14.87
|
56
|
|
5/9/2013
|
15.05
|
15.05
|
14.99
|
14.99
|
29
|
|
5/8/2013
|
15.00
|
15.05
|
14.82
|
14.90
|
1036
|
|
5/7/2013
|
15.87
|
16.71
|
15.22
|
15.24
|
245
|
|
5/6/2013
|
17.27
|
17.43
|
17.27
|
17.43
|
18
|
|
5/3/2013
|
17.43
|
17.52
|
17.40
|
17.40
|
15
|
|
5/2/2013
|
17.46
|
17.46
|
17.27
|
17.38
|
17
|
|
5/1/2013
|
17.22
|
17.31
|
17.15
|
17.18
|
29
|
|
4/30/2013
|
17.20
|
17.20
|
17.20
|
17.20
|
4
|
|
4/29/2013
|
17.31
|
17.40
|
17.28
|
17.39
|
25
|
|
4/26/2013
|
17.06
|
17.14
|
17.04
|
17.14
|
45
|
|
4/25/2013
|
17.36
|
17.45
|
17.33
|
17.34
|
64
|
|
4/24/2013
|
17.08
|
17.19
|
17.08
|
17.14
|
19
|
|
4/23/2013
|
17.29
|
17.40
|
17.29
|
17.33
|
19
|
|
4/22/2013
|
17.26
|
17.26
|
17.19
|
17.19
|
39
|
|
4/19/2013
|
16.58
|
16.77
|
16.58
|
16.77
|
380
|
|
4/18/2013
|
16.81
|
16.81
|
16.64
|
16.64
|
48
|
|
4/17/2013
|
16.87
|
16.95
|
16.86
|
16.95
|
51
|
|
4/16/2013
|
16.78
|
16.89
|
16.78
|
16.80
|
18
|
|
4/15/2013
|
16.72
|
16.72
|
16.58
|
16.58
|
13
|
|
4/12/2013
|
16.81
|
16.89
|
16.79
|
16.89
|
16
|
|
4/11/2013
|
16.66
|
16.75
|
16.65
|
16.68
|
49
|
|
4/10/2013
|
16.84
|
16.92
|
16.80
|
16.82
|
49
|
|
4/9/2013
|
16.12
|
16.30
|
16.12
|
16.23
|
66
|
|
4/8/2013
|
16.01
|
16.15
|
16.01
|
16.11
|
63
|
|
4/5/2013
|
15.68
|
15.85
|
15.68
|
15.83
|
31
|
|
4/4/2013
|
15.96
|
16.03
|
15.96
|
16.01
|
15
|
|
4/3/2013
|
15.94
|
15.98
|
15.93
|
15.98
|
53
|
|
4/2/2013
|
15.97
|
15.97
|
15.86
|
15.86
|
44
|
|
4/1/2013
|
16.23
|
16.23
|
16.10
|
16.14
|
136
|
|
3/28/2013
|
16.19
|
16.22
|
16.16
|
16.16
|
178
|
|
3/27/2013
|
16.06
|
16.15
|
16.06
|
16.14
|
31
|
|
3/26/2013
|
16.36
|
16.36
|
16.26
|
16.30
|
37
|
|
3/25/2013
|
15.88
|
15.88
|
15.75
|
15.75
|
41
|
|
3/22/2013
|
16.07
|
16.16
|
16.01
|
16.06
|
470
|
|
3/21/2013
|
15.88
|
15.89
|
15.79
|
15.85
|
374
|
|
3/20/2013
|
15.89
|
15.92
|
15.57
|
15.73
|
1066
|
|
3/19/2013
|
16.05
|
16.06
|
16.01
|
16.01
|
20
|
|
3/18/2013
|
16.19
|
16.28
|
16.13
|
16.20
|
21
|
|
3/15/2013
|
16.28
|
16.31
|
16.19
|
16.19
|
52
|
|
3/14/2013
|
16.39
|
16.39
|
16.28
|
16.39
|
18
|
|
3/13/2013
|
16.13
|
16.17
|
16.09
|
16.17
|
29
|
|
3/12/2013
|
16.48
|
16.51
|
16.39
|
16.47
|
54
|
|
3/11/2013
|
16.80
|
16.91
|
16.73
|
16.91
|
21
|
|
3/8/2013
|
16.50
|
16.52
|
16.44
|
16.52
|
31
|
|
3/7/2013
|
16.67
|
16.76
|
16.64
|
16.76
|
17
|
|
3/6/2013
|
16.43
|
16.48
|
16.38
|
16.38
|
13
|
|
3/5/2013
|
16.64
|
16.73
|
16.62
|
16.62
|
45
|
|
3/4/2013
|
16.83
|
16.90
|
16.70
|
16.72
|
898
|
|
3/1/2013
|
16.83
|
16.84
|
16.65
|
16.65
|
448
|
|
2/28/2013
|
16.79
|
16.97
|
16.79
|
16.83
|
27
|
|
2/27/2013
|
17.06
|
17.34
|
17.06
|
17.27
|
25
|
|
2/26/2013
|
17.33
|
17.33
|
17.10
|
17.25
|
28
|
|
2/25/2013
|
17.43
|
17.46
|
17.25
|
17.25
|
35
|
|
2/22/2013
|
17.12
|
17.23
|
16.98
|
17.23
|
63
|
|
2/21/2013
|
17.43
|
17.49
|
17.38
|
17.47
|
29
|
|
2/20/2013
|
17.67
|
17.70
|
17.60
|
17.60
|
37
|
|
2/19/2013
|
17.47
|
17.63
|
17.47
|
17.63
|
14
|
|
2/15/2013
|
17.56
|
17.67
|
17.56
|
17.62
|
32
|
|
2/14/2013
|
17.33
|
17.47
|
17.33
|
17.42
|
24
|
|
2/13/2013
|
17.25
|
17.35
|
17.23
|
17.23
|
19
|
|
2/12/2013
|
17.23
|
17.35
|
17.23
|
17.35
|
16
|
|
2/11/2013
|
17.20
|
17.35
|
17.14
|
17.35
|
14
|
|
2/8/2013
|
17.14
|
17.30
|
17.07
|
17.30
|
57
|
|
2/7/2013
|
17.32
|
17.39
|
17.26
|
17.38
|
92
|
|
2/6/2013
|
17.26
|
17.45
|
17.26
|
17.45
|
73
|
|
2/5/2013
|
17.14
|
17.29
|
17.14
|
17.29
|
10
|
|
2/4/2013
|
17.06
|
17.07
|
16.99
|
17.01
|
31
|
|
2/1/2013
|
16.95
|
17.10
|
16.93
|
17.10
|
47
|
|
1/31/2013
|
16.68
|
16.83
|
16.67
|
16.70
|
26
|
|
1/30/2013
|
16.74
|
16.82
|
16.71
|
16.71
|
45
|
|
1/29/2013
|
16.60
|
16.78
|
16.60
|
16.71
|
30
|
|
1/28/2013
|
16.35
|
16.50
|
16.35
|
16.46
|
35
|
|
1/25/2013
|
16.47
|
16.61
|
16.47
|
16.61
|
41
|
|
1/24/2013
|
16.42
|
16.58
|
16.36
|
16.53
|
45
|
|
1/23/2013
|
16.37
|
16.54
|
16.35
|
16.37
|
67
|
|
1/22/2013
|
16.29
|
16.44
|
16.24
|
16.44
|
37
|
|
1/18/2013
|
16.35
|
16.49
|
16.35
|
16.37
|
342
|
|
1/17/2013
|
16.48
|
16.58
|
16.44
|
16.48
|
490
|
|
1/16/2013
|
16.31
|
16.45
|
16.29
|
16.45
|
22
|
|
1/15/2013
|
16.37
|
16.55
|
16.37
|
16.55
|
67
|
|
1/14/2013
|
16.34
|
16.47
|
16.34
|
16.47
|
13
|
|
1/11/2013
|
16.49
|
16.61
|
16.46
|
16.61
|
75
|
|
1/10/2013
|
16.54
|
16.64
|
16.49
|
16.52
|
16
|
|
1/9/2013
|
16.41
|
16.55
|
16.36
|
16.51
|
14
|
|
1/8/2013
|
16.61
|
16.63
|
16.51
|
16.53
|
13
|
|
1/7/2013
|
16.60
|
16.66
|
16.52
|
16.62
|
20
|
|
1/4/2013
|
16.49
|
16.58
|
16.49
|
16.58
|
30
|
|
1/3/2013
|
16.65
|
16.65
|
16.37
|
16.47
|
70
|
|
1/2/2013
|
16.88
|
17.01
|
16.48
|
16.50
|
34
|
|
12/31/2012
|
16.57
|
16.87
|
16.57
|
16.86
|
70
|
|
12/28/2012
|
16.51
|
16.51
|
16.34
|
16.38
|
55
|
|
12/27/2012
|
16.29
|
16.34
|
16.18
|
16.28
|
71
|
