Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.969 | 4.977 | 4.926 | 4.947 | 9,996,880 | -0.02(-0.44%) |
Apr 29, 2013 | 4.933 | 4.999 | 4.933 | 4.969 | 5,291,076 | +0.01(+0.29%) |
Apr 26, 2013 | 4.882 | 4.955 | 4.889 | 4.955 | 5,091,449 | +0.07(+1.34%) |
Apr 25, 2013 | 4.853 | 4.926 | 4.853 | 4.889 | 6,560,152 | +0.12(+2.45%) |
Apr 24, 2013 | 4.780 | 4.802 | 4.736 | 4.772 | 7,757,809 | -0.06(-1.21%) |
Apr 23, 2013 | 4.780 | 4.842 | 4.780 | 4.831 | 10,594,614 | +0.04(+0.76%) |
Apr 22, 2013 | 4.831 | 4.831 | 4.743 | 4.794 | 5,807,300 | -0.06(-1.20%) |
Apr 19, 2013 | 4.809 | 4.875 | 4.794 | 4.853 | 5,024,952 | +0.02(+0.45%) |
Apr 18, 2013 | 4.853 | 4.867 | 4.787 | 4.831 | 3,369,104 | -0.02(-0.45%) |
Apr 17, 2013 | 4.889 | 4.904 | 4.809 | 4.853 | 5,748,812 | -0.04(-0.75%) |
Apr 16, 2013 | 4.875 | 4.926 | 4.838 | 4.889 | 7,838,275 | +0.03(+0.60%) |
Apr 15, 2013 | 4.889 | 4.933 | 4.853 | 4.860 | 8,306,460 | -0.12(-2.35%) |
Apr 12, 2013 | 4.940 | 4.991 | 4.926 | 4.977 | 7,379,218 | -0.01(-0.29%) |
Apr 11, 2013 | 4.926 | 5.020 | 4.904 | 4.991 | 9,074,595 | +0.08(+1.63%) |
Apr 10, 2013 | 4.845 | 4.940 | 4.838 | 4.911 | 7,007,465 | +0.23(+4.99%) |
Apr 09, 2013 | 4.648 | 4.714 | 4.612 | 4.678 | 6,706,716 | -0.15(-3.03%) |
Apr 08, 2013 | 4.787 | 4.823 | 4.765 | 4.823 | 5,639,983 | +0.04(+0.76%) |
Apr 05, 2013 | 4.619 | 4.787 | 4.583 | 4.787 | 8,943,207 | +0.21(+4.63%) |
Apr 04, 2013 | 4.517 | 4.575 | 4.502 | 4.575 | 6,595,110 | +0.34(+8.10%) |
Apr 03, 2013 | 4.298 | 4.305 | 4.218 | 4.232 | 4,780,815 | -0.07(-1.70%) |
Apr 02, 2013 | 4.254 | 4.313 | 4.247 | 4.305 | 2,600,503 | +0.20(+4.80%) |
Apr 01, 2013 | 4.291 | 4.291 | 4.075 | 4.108 | 4,759,593 | -0.27(-6.17%) |
Mar 28, 2013 | 4.378 | 4.386 | 4.324 | 4.378 | 13,999,940 | +0.03(+0.67%) |
Mar 27, 2013 | 4.320 | 4.349 | 4.298 | 4.349 | 4,133,218 | +0.03(+0.68%) |
Mar 26, 2013 | 4.320 | 4.335 | 4.298 | 4.320 | 1,623,087 | -0.02(-0.50%) |
Mar 25, 2013 | 4.408 | 4.415 | 4.313 | 4.342 | 3,273,030 | -0.05(-1.16%) |
Mar 22, 2013 | 4.364 | 4.400 | 4.360 | 4.393 | 986,710 | +0.03(+0.67%) |
Mar 21, 2013 | 4.422 | 4.429 | 4.349 | 4.364 | 3,815,873 | -0.06(-1.32%) |
Mar 20, 2013 | 4.386 | 4.429 | 4.386 | 4.422 | 3,273,980 | +0.04(+1.00%) |
Mar 19, 2013 | 4.356 | 4.378 | 4.327 | 4.378 | 2,407,946 | +0.03(+0.67%) |
Mar 18, 2013 | 4.327 | 4.386 | 4.313 | 4.349 | 4,017,771 | -0.04(-0.83%) |
Mar 15, 2013 | 4.386 | 4.393 | 4.356 | 4.386 | 984,431 | -0.07(-1.48%) |
Mar 14, 2013 | 4.400 | 4.451 | 4.400 | 4.451 | 1,411,422 | +0.04(+0.83%) |
Mar 13, 2013 | 4.349 | 4.422 | 4.342 | 4.415 | 3,362,669 | +0.13(+3.07%) |
Mar 12, 2013 | 4.298 | 4.305 | 4.262 | 4.283 | 3,188,605 | -0.07(-1.68%) |
Mar 11, 2013 | 4.291 | 4.364 | 4.283 | 4.356 | 5,477,553 | +0.23(+5.66%) |
Mar 08, 2013 | 4.116 | 4.145 | 4.101 | 4.123 | 4,490,831 | +0.00(+0.00%) |
Mar 07, 2013 | 4.167 | 4.181 | 4.112 | 4.123 | 19,868,248 | -0.10(-2.42%) |
Mar 06, 2013 | 4.189 | 4.232 | 4.181 | 4.225 | 2,038,024 | +0.04(+1.05%) |
Mar 05, 2013 | 4.145 | 4.181 | 4.145 | 4.181 | 1,743,951 | +0.03(+0.70%) |
Mar 04, 2013 | 4.159 | 4.167 | 4.130 | 4.152 | 1,934,774 | +0.04(+0.89%) |
Mar 01, 2013 | 4.094 | 4.130 | 4.072 | 4.116 | 1,630,937 | +0.07(+1.81%) |
Feb 28, 2013 | 4.035 | 4.079 | 4.006 | 4.043 | 2,354,845 | -0.01(-0.18%) |
Feb 27, 2013 | 4.028 | 4.065 | 3.999 | 4.050 | 2,073,807 | -0.03(-0.72%) |
Feb 26, 2013 | 4.072 | 4.086 | 4.043 | 4.079 | 3,601,215 | +0.01(+0.36%) |
Feb 22, 2013 | 4.013 | 4.072 | 4.006 | 4.065 | 3,520,710 | +0.06(+1.46%) |
Feb 21, 2013 | 4.050 | 4.057 | 3.973 | 4.006 | 3,499,126 | -0.09(-2.14%) |
Feb 20, 2013 | 4.159 | 4.167 | 4.094 | 4.094 | 1,758,913 | -0.07(-1.58%) |
Feb 19, 2013 | 4.130 | 4.174 | 4.130 | 4.159 | 2,121,004 | +0.14(+3.45%) |
Feb 15, 2013 | 4.021 | 4.028 | 3.999 | 4.021 | 1,994,571 | -0.04(-1.08%) |
Feb 14, 2013 | 4.065 | 4.079 | 4.050 | 4.065 | 975,633 | -0.11(-2.62%) |
Feb 13, 2013 | 4.189 | 4.196 | 4.159 | 4.174 | 1,220,502 | -0.07(-1.55%) |
Feb 12, 2013 | 4.225 | 4.254 | 4.203 | 4.240 | 1,603,752 | +0.03(+0.69%) |
Feb 11, 2013 | 4.196 | 4.218 | 4.174 | 4.210 | 1,701,943 | +0.06(+1.41%) |
Feb 08, 2013 | 4.145 | 4.159 | 4.130 | 4.152 | 1,451,857 | -0.01(-0.35%) |
Feb 07, 2013 | 4.167 | 4.181 | 4.116 | 4.167 | 2,154,366 | +0.04(+1.06%) |
Feb 06, 2013 | 4.086 | 4.123 | 4.072 | 4.123 | 1,284,528 | +0.02(+0.53%) |
Feb 04, 2013 | 4.123 | 4.138 | 4.086 | 4.101 | 2,425,490 | +0.02(+0.54%) |