Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.394 | 5.427 | 5.366 | 5.427 | 2,392,587 | +0.05(+0.93%) |
Apr 29, 2013 | 5.328 | 5.411 | 5.306 | 5.378 | 3,408,939 | +0.14(+2.64%) |
Apr 26, 2013 | 5.167 | 5.239 | 5.203 | 5.239 | 1,660,944 | -0.01(-0.11%) |
Apr 25, 2013 | 5.211 | 5.278 | 5.195 | 5.245 | 1,587,630 | -0.02(-0.42%) |
Apr 24, 2013 | 5.239 | 5.300 | 5.228 | 5.267 | 1,051,513 | +0.02(+0.32%) |
Apr 23, 2013 | 5.189 | 5.272 | 5.173 | 5.250 | 4,161,730 | +0.22(+4.41%) |
Apr 22, 2013 | 4.995 | 5.059 | 4.962 | 5.029 | 1,622,915 | +0.08(+1.68%) |
Apr 19, 2013 | 4.934 | 4.984 | 4.918 | 4.946 | 1,169,113 | +0.07(+1.48%) |
Apr 18, 2013 | 4.896 | 4.912 | 4.813 | 4.874 | 2,021,119 | -0.02(-0.45%) |
Apr 17, 2013 | 4.934 | 4.957 | 4.828 | 4.896 | 1,793,268 | -0.09(-1.89%) |
Apr 16, 2013 | 4.984 | 5.012 | 4.934 | 4.990 | 1,771,521 | +0.12(+2.50%) |
Apr 15, 2013 | 4.929 | 4.962 | 4.846 | 4.868 | 3,604,411 | -0.16(-3.09%) |
Apr 12, 2013 | 4.973 | 5.029 | 4.934 | 5.023 | 4,966,704 | -0.05(-0.98%) |
Apr 11, 2013 | 5.056 | 5.101 | 5.020 | 5.073 | 2,757,858 | +0.02(+0.44%) |
Apr 10, 2013 | 5.029 | 5.117 | 5.029 | 5.051 | 3,092,484 | +0.18(+3.75%) |
Apr 09, 2013 | 4.802 | 4.901 | 4.779 | 4.868 | 2,324,826 | +0.17(+3.66%) |
Apr 08, 2013 | 4.674 | 4.735 | 4.619 | 4.696 | 6,136,280 | -0.03(-0.70%) |
Apr 05, 2013 | 4.658 | 4.741 | 4.624 | 4.730 | 1,674,486 | -0.01(-0.23%) |
Apr 04, 2013 | 4.724 | 4.763 | 4.646 | 4.741 | 2,127,749 | +0.02(+0.35%) |
Apr 03, 2013 | 4.793 | 4.802 | 4.674 | 4.724 | 2,614,208 | -0.00(-0.09%) |
Apr 02, 2013 | 4.664 | 4.755 | 4.659 | 4.729 | 3,551,806 | +0.10(+2.19%) |
Apr 01, 2013 | 4.680 | 4.696 | 4.600 | 4.627 | 3,282,102 | -0.06(-1.25%) |
Mar 28, 2013 | 4.691 | 4.718 | 4.616 | 4.686 | 3,958,724 | +0.03(+0.69%) |
Mar 27, 2013 | 4.568 | 4.675 | 4.547 | 4.654 | 4,468,176 | -0.05(-1.02%) |
Mar 26, 2013 | 4.729 | 4.771 | 4.654 | 4.702 | 4,926,646 | -0.13(-2.76%) |
Mar 25, 2013 | 5.065 | 5.070 | 4.755 | 4.835 | 5,725,920 | -0.25(-4.94%) |
Mar 22, 2013 | 5.103 | 5.129 | 5.049 | 5.087 | 2,212,281 | +0.03(+0.53%) |
Mar 21, 2013 | 5.049 | 5.145 | 5.001 | 5.060 | 2,000,305 | -0.05(-0.94%) |
Mar 20, 2013 | 5.145 | 5.161 | 5.070 | 5.108 | 3,296,567 | +0.12(+2.47%) |
Mar 19, 2013 | 5.135 | 5.146 | 4.910 | 4.985 | 6,172,093 | -0.20(-3.81%) |
Mar 18, 2013 | 5.151 | 5.279 | 5.145 | 5.183 | 5,217,219 | -0.22(-4.06%) |
Mar 15, 2013 | 5.418 | 5.450 | 5.380 | 5.402 | 2,277,928 | +0.00(+0.00%) |
Mar 14, 2013 | 5.375 | 5.412 | 5.338 | 5.402 | 2,031,921 | +0.11(+2.02%) |
Mar 13, 2013 | 5.257 | 5.300 | 5.215 | 5.295 | 1,782,048 | +0.02(+0.41%) |
Mar 12, 2013 | 5.359 | 5.375 | 5.263 | 5.274 | 796,329 | -0.08(-1.50%) |
Mar 11, 2013 | 5.311 | 5.364 | 5.295 | 5.354 | 1,274,768 | +0.02(+0.40%) |
Mar 08, 2013 | 5.306 | 5.364 | 5.284 | 5.332 | 2,926,514 | +0.11(+2.15%) |
Mar 07, 2013 | 5.199 | 5.241 | 5.183 | 5.220 | 1,294,513 | +0.06(+1.14%) |
Mar 06, 2013 | 5.236 | 5.236 | 5.124 | 5.161 | 1,604,708 | -0.01(-0.10%) |
Mar 05, 2013 | 5.161 | 5.199 | 5.148 | 5.167 | 1,650,771 | -0.01(-0.21%) |
Mar 04, 2013 | 5.060 | 5.177 | 5.049 | 5.177 | 2,203,468 | +0.10(+1.89%) |
Mar 01, 2013 | 5.033 | 5.103 | 4.980 | 5.081 | 2,800,603 | -0.11(-2.06%) |
Feb 28, 2013 | 5.204 | 5.236 | 5.156 | 5.188 | 1,519,368 | -0.03(-0.51%) |
Feb 27, 2013 | 5.076 | 5.236 | 5.065 | 5.215 | 2,764,278 | +0.13(+2.52%) |
Feb 26, 2013 | 5.119 | 5.177 | 5.006 | 5.087 | 9,059,652 | +0.10(+2.04%) |
Feb 25, 2013 | 5.530 | 5.551 | 4.985 | 4.985 | 8,199,420 | -0.42(-7.72%) |
Feb 22, 2013 | 5.316 | 5.404 | 5.268 | 5.402 | 5,281,180 | +0.14(+2.64%) |
Feb 21, 2013 | 5.263 | 5.295 | 5.193 | 5.263 | 5,441,319 | -0.09(-1.60%) |
Feb 20, 2013 | 5.461 | 5.475 | 5.338 | 5.348 | 1,711,568 | -0.12(-2.25%) |
Feb 19, 2013 | 5.423 | 5.487 | 5.412 | 5.471 | 1,573,688 | +0.13(+2.40%) |
Feb 15, 2013 | 5.439 | 5.450 | 5.332 | 5.343 | 4,757,895 | -0.07(-1.38%) |
Feb 14, 2013 | 5.322 | 5.434 | 5.306 | 5.418 | 2,063,336 | -0.08(-1.46%) |
Feb 13, 2013 | 5.557 | 5.583 | 5.493 | 5.498 | 2,994,832 | +0.01(+0.19%) |
Feb 12, 2013 | 5.396 | 5.541 | 5.370 | 5.487 | 5,127,409 | +0.25(+4.69%) |
Feb 11, 2013 | 5.284 | 5.290 | 5.231 | 5.241 | 2,339,986 | -0.05(-1.01%) |
Feb 08, 2013 | 5.225 | 5.311 | 5.220 | 5.295 | 2,538,198 | +0.21(+4.10%) |
Feb 07, 2013 | 5.204 | 5.215 | 5.038 | 5.087 | 1,601,935 | -0.10(-1.96%) |
Feb 06, 2013 | 5.108 | 5.188 | 5.097 | 5.188 | 2,528,211 | +0.15(+3.08%) |
Feb 04, 2013 | 5.177 | 5.193 | 5.022 | 5.033 | 5,189,352 | -0.32(-5.89%) |