Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.180 | 5.330 | 5.180 | 5.320 | 114,952 | +0.11(+2.11%) |
Apr 29, 2013 | 5.180 | 5.210 | 5.160 | 5.210 | 131,539 | +0.03(+0.58%) |
Apr 26, 2013 | 5.220 | 5.220 | 5.150 | 5.180 | 89,344 | -0.06(-1.15%) |
Apr 25, 2013 | 5.400 | 5.490 | 5.230 | 5.240 | 62,781 | -0.12(-2.24%) |
Apr 24, 2013 | 5.210 | 5.360 | 5.170 | 5.360 | 52,449 | +0.10(+1.90%) |
Apr 23, 2013 | 5.210 | 5.260 | 5.110 | 5.260 | 114,794 | +0.14(+2.73%) |
Apr 22, 2013 | 5.270 | 5.270 | 5.090 | 5.120 | 42,560 | -0.16(-3.03%) |
Apr 19, 2013 | 5.090 | 5.290 | 5.090 | 5.280 | 50,511 | +0.19(+3.73%) |
Apr 18, 2013 | 5.110 | 5.160 | 5.010 | 5.090 | 66,030 | +0.01(+0.20%) |
Apr 17, 2013 | 5.180 | 5.340 | 5.050 | 5.080 | 97,072 | -0.16(-3.05%) |
Apr 16, 2013 | 5.420 | 5.450 | 5.220 | 5.240 | 174,295 | -0.11(-2.06%) |
Apr 15, 2013 | 5.350 | 5.380 | 5.330 | 5.350 | 208,262 | +0.00(+0.00%) |
Apr 12, 2013 | 5.280 | 5.360 | 5.250 | 5.350 | 43,646 | +0.01(+0.19%) |
Apr 11, 2013 | 5.320 | 5.350 | 5.290 | 5.340 | 20,869 | +0.02(+0.38%) |
Apr 10, 2013 | 5.210 | 5.340 | 5.201 | 5.320 | 58,142 | +0.10(+1.92%) |
Apr 09, 2013 | 5.230 | 5.269 | 5.210 | 5.220 | 60,593 | -0.01(-0.19%) |
Apr 08, 2013 | 5.040 | 5.230 | 5.030 | 5.230 | 151,007 | +0.18(+3.56%) |
Apr 05, 2013 | 4.950 | 5.100 | 4.900 | 5.050 | 80,624 | -0.01(-0.20%) |
Apr 04, 2013 | 5.150 | 5.170 | 5.030 | 5.060 | 65,584 | -0.09(-1.75%) |
Apr 03, 2013 | 5.180 | 5.230 | 5.120 | 5.150 | 92,505 | -0.03(-0.58%) |
Apr 02, 2013 | 5.400 | 5.410 | 5.160 | 5.180 | 120,202 | -0.16(-3.00%) |
Apr 01, 2013 | 5.300 | 5.370 | 5.290 | 5.340 | 88,824 | +0.03(+0.56%) |
Mar 28, 2013 | 5.350 | 5.360 | 5.300 | 5.310 | 69,607 | -0.01(-0.19%) |
Mar 27, 2013 | 5.170 | 5.380 | 5.170 | 5.320 | 71,896 | +0.11(+2.11%) |
Mar 26, 2013 | 5.460 | 5.460 | 5.130 | 5.210 | 79,727 | -0.19(-3.52%) |
Mar 25, 2013 | 5.410 | 5.440 | 5.300 | 5.400 | 51,849 | +0.02(+0.37%) |
Mar 22, 2013 | 5.450 | 5.450 | 5.350 | 5.380 | 41,111 | -0.01(-0.19%) |
Mar 21, 2013 | 5.370 | 5.460 | 5.342 | 5.390 | 37,256 | -0.06(-1.10%) |
Mar 20, 2013 | 5.450 | 5.490 | 5.340 | 5.450 | 61,364 | +0.01(+0.18%) |
Mar 19, 2013 | 5.450 | 5.500 | 5.410 | 5.440 | 84,861 | -0.01(-0.18%) |
Mar 18, 2013 | 5.330 | 5.500 | 5.300 | 5.450 | 33,275 | +0.01(+0.18%) |
Mar 15, 2013 | 5.450 | 5.520 | 5.420 | 5.440 | 146,057 | -0.03(-0.55%) |
Mar 14, 2013 | 5.420 | 5.480 | 5.290 | 5.470 | 87,157 | +0.06(+1.11%) |
Mar 13, 2013 | 5.320 | 5.440 | 5.320 | 5.410 | 34,776 | +0.08(+1.50%) |
Mar 12, 2013 | 5.430 | 5.450 | 5.320 | 5.330 | 26,110 | -0.10(-1.84%) |
Mar 11, 2013 | 5.470 | 5.480 | 5.360 | 5.430 | 41,913 | -0.08(-1.45%) |
Mar 08, 2013 | 5.560 | 5.560 | 5.340 | 5.510 | 64,044 | +0.01(+0.18%) |
Mar 07, 2013 | 5.380 | 5.520 | 5.240 | 5.500 | 69,663 | +0.10(+1.85%) |
Mar 06, 2013 | 5.230 | 5.400 | 5.090 | 5.400 | 73,349 | +0.21(+4.05%) |
Mar 05, 2013 | 5.300 | 5.400 | 5.161 | 5.190 | 177,061 | -0.05(-0.95%) |
Mar 04, 2013 | 5.270 | 5.500 | 5.210 | 5.240 | 83,821 | -0.03(-0.57%) |
Mar 01, 2013 | 5.230 | 5.330 | 5.150 | 5.270 | 71,151 | -0.02(-0.38%) |
Feb 28, 2013 | 5.570 | 5.580 | 5.290 | 5.290 | 132,424 | -0.26(-4.68%) |
Feb 27, 2013 | 5.420 | 5.640 | 5.420 | 5.550 | 68,670 | +0.11(+2.02%) |
Feb 26, 2013 | 5.380 | 5.460 | 5.302 | 5.440 | 66,182 | +0.11(+2.06%) |
Feb 25, 2013 | 5.750 | 5.750 | 5.320 | 5.330 | 53,699 | -0.37(-6.49%) |
Feb 22, 2013 | 5.770 | 5.770 | 5.655 | 5.700 | 72,482 | -0.04(-0.70%) |
Feb 21, 2013 | 5.800 | 5.890 | 5.650 | 5.740 | 96,121 | -0.07(-1.20%) |
Feb 20, 2013 | 5.900 | 5.950 | 5.810 | 5.810 | 71,445 | -0.09(-1.53%) |
Feb 19, 2013 | 5.740 | 5.950 | 5.730 | 5.900 | 211,357 | +0.16(+2.79%) |
Feb 15, 2013 | 5.550 | 5.760 | 5.520 | 5.740 | 180,419 | +0.23(+4.17%) |
Feb 14, 2013 | 5.210 | 5.640 | 5.210 | 5.510 | 751,749 | +0.23(+4.36%) |
Feb 13, 2013 | 5.310 | 5.390 | 5.225 | 5.280 | 96,948 | -0.09(-1.68%) |
Feb 12, 2013 | 5.500 | 5.510 | 5.340 | 5.370 | 117,614 | -0.15(-2.72%) |
Feb 11, 2013 | 5.460 | 5.540 | 5.460 | 5.520 | 80,084 | +0.04(+0.73%) |
Feb 08, 2013 | 5.580 | 5.620 | 5.460 | 5.480 | 64,911 | -0.07(-1.26%) |
Feb 07, 2013 | 5.620 | 5.620 | 5.550 | 5.550 | 50,275 | -0.09(-1.60%) |
Feb 06, 2013 | 5.440 | 5.650 | 5.440 | 5.640 | 78,877 | +0.21(+3.87%) |
Feb 04, 2013 | 5.640 | 5.640 | 5.400 | 5.430 | 113,815 | -0.27(-4.74%) |