Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.773 | 5.874 | 5.278 | 5.819 | 1,040,266 | +0.01(+0.16%) |
Apr 29, 2013 | 5.856 | 6.011 | 5.755 | 5.810 | 715,059 | -0.05(-0.78%) |
Apr 26, 2013 | 5.911 | 5.956 | 5.847 | 5.856 | 661,456 | -0.05(-0.93%) |
Apr 25, 2013 | 5.654 | 6.103 | 5.617 | 5.911 | 1,098,072 | +0.28(+5.05%) |
Apr 24, 2013 | 5.682 | 5.865 | 5.535 | 5.627 | 940,453 | -0.05(-0.97%) |
Apr 23, 2013 | 5.269 | 5.773 | 5.246 | 5.682 | 1,444,791 | +0.47(+8.96%) |
Apr 22, 2013 | 4.838 | 5.306 | 4.738 | 5.214 | 966,877 | +0.44(+9.21%) |
Apr 19, 2013 | 4.664 | 4.829 | 4.600 | 4.774 | 353,573 | +0.17(+3.78%) |
Apr 18, 2013 | 4.765 | 4.811 | 4.582 | 4.600 | 473,667 | -0.15(-3.09%) |
Apr 17, 2013 | 4.664 | 4.784 | 4.628 | 4.747 | 512,791 | +0.02(+0.39%) |
Apr 16, 2013 | 4.719 | 4.751 | 4.582 | 4.729 | 752,262 | +0.19(+4.24%) |
Apr 15, 2013 | 4.811 | 4.811 | 4.362 | 4.536 | 1,019,081 | -0.26(-5.35%) |
Apr 12, 2013 | 4.875 | 5.031 | 4.729 | 4.793 | 1,063,673 | -0.11(-2.24%) |
Apr 11, 2013 | 4.527 | 4.975 | 4.518 | 4.903 | 2,533,287 | +0.43(+9.63%) |
Apr 10, 2013 | 4.408 | 4.536 | 4.408 | 4.472 | 823,787 | +0.07(+1.67%) |
Apr 09, 2013 | 4.472 | 4.545 | 4.399 | 4.399 | 597,533 | -0.05(-1.03%) |
Apr 08, 2013 | 4.225 | 4.444 | 4.215 | 4.444 | 351,479 | +0.23(+5.43%) |
Apr 05, 2013 | 4.105 | 4.252 | 4.041 | 4.215 | 184,645 | +0.03(+0.66%) |
Apr 04, 2013 | 4.160 | 4.252 | 4.050 | 4.188 | 303,153 | +0.05(+1.33%) |
Apr 03, 2013 | 4.472 | 4.490 | 4.005 | 4.133 | 732,802 | -0.32(-7.20%) |
Apr 02, 2013 | 4.536 | 4.626 | 4.444 | 4.454 | 618,660 | -0.04(-0.82%) |
Apr 01, 2013 | 4.298 | 4.637 | 4.270 | 4.490 | 1,206,916 | +0.19(+4.48%) |
Mar 28, 2013 | 4.041 | 4.334 | 4.037 | 4.298 | 486,501 | +0.28(+7.08%) |
Mar 27, 2013 | 4.105 | 4.105 | 3.977 | 4.014 | 180,143 | -0.09(-2.23%) |
Mar 26, 2013 | 4.160 | 4.179 | 4.078 | 4.105 | 180,803 | -0.04(-0.89%) |
Mar 25, 2013 | 4.078 | 4.151 | 3.986 | 4.142 | 241,745 | +0.13(+3.20%) |
Mar 22, 2013 | 4.124 | 4.188 | 4.014 | 4.014 | 326,686 | -0.14(-3.31%) |
Mar 21, 2013 | 4.206 | 4.289 | 4.110 | 4.151 | 200,415 | -0.02(-0.44%) |
Mar 20, 2013 | 4.096 | 4.371 | 4.060 | 4.170 | 815,271 | +0.11(+2.71%) |
Mar 19, 2013 | 4.160 | 4.160 | 3.876 | 4.060 | 496,833 | -0.08(-1.99%) |
Mar 18, 2013 | 4.032 | 4.160 | 3.950 | 4.142 | 488,278 | +0.11(+2.73%) |
Mar 15, 2013 | 4.014 | 4.078 | 3.940 | 4.032 | 416,128 | +0.05(+1.38%) |
Mar 14, 2013 | 3.849 | 4.032 | 3.785 | 3.977 | 567,554 | +0.14(+3.58%) |
Mar 13, 2013 | 3.968 | 3.977 | 3.840 | 3.840 | 234,135 | -0.15(-3.68%) |
Mar 12, 2013 | 3.849 | 4.005 | 3.849 | 3.986 | 383,288 | +0.08(+2.11%) |
Mar 11, 2013 | 4.005 | 4.005 | 3.821 | 3.904 | 471,193 | -0.11(-2.74%) |
Mar 08, 2013 | 4.124 | 4.124 | 3.913 | 4.014 | 395,883 | -0.06(-1.57%) |
Mar 07, 2013 | 4.078 | 4.105 | 4.032 | 4.078 | 202,747 | +0.00(+0.00%) |
Mar 06, 2013 | 4.087 | 4.170 | 4.078 | 4.078 | 305,412 | +0.04(+0.91%) |
Mar 05, 2013 | 3.959 | 4.082 | 3.959 | 4.041 | 401,399 | +0.08(+2.08%) |
Mar 04, 2013 | 3.995 | 4.087 | 3.950 | 3.959 | 393,506 | -0.09(-2.26%) |
Mar 01, 2013 | 3.821 | 4.115 | 3.821 | 4.050 | 504,407 | +0.23(+6.00%) |
Feb 28, 2013 | 3.885 | 3.931 | 3.821 | 3.821 | 425,157 | -0.02(-0.48%) |
Feb 27, 2013 | 3.830 | 3.867 | 3.757 | 3.840 | 273,853 | +0.01(+0.24%) |
Feb 26, 2013 | 3.766 | 3.840 | 3.730 | 3.830 | 410,147 | +0.08(+2.20%) |
Feb 25, 2013 | 3.776 | 3.876 | 3.676 | 3.748 | 455,543 | -0.10(-2.62%) |
Feb 22, 2013 | 3.812 | 3.895 | 3.766 | 3.849 | 457,229 | +0.20(+5.53%) |
Feb 21, 2013 | 3.776 | 3.931 | 3.565 | 3.647 | 976,263 | -0.10(-2.69%) |
Feb 20, 2013 | 3.574 | 4.005 | 2.978 | 3.748 | 1,602,303 | -0.27(-6.62%) |
Feb 19, 2013 | 4.060 | 4.170 | 3.969 | 4.014 | 817,412 | -0.05(-1.13%) |
Feb 15, 2013 | 4.096 | 4.188 | 4.014 | 4.060 | 529,771 | -0.04(-0.89%) |
Feb 14, 2013 | 4.280 | 4.280 | 3.895 | 4.096 | 937,022 | -0.16(-3.87%) |
Feb 13, 2013 | 4.564 | 4.564 | 4.225 | 4.261 | 619,246 | -0.09(-2.11%) |
Feb 12, 2013 | 4.206 | 4.444 | 4.179 | 4.353 | 671,038 | +0.19(+4.63%) |
Feb 11, 2013 | 4.032 | 4.215 | 4.032 | 4.160 | 673,447 | +0.19(+4.85%) |
Feb 08, 2013 | 3.757 | 4.014 | 3.739 | 3.968 | 508,680 | +0.23(+6.13%) |
Feb 07, 2013 | 3.986 | 4.069 | 3.711 | 3.739 | 740,082 | -0.24(-5.99%) |
Feb 06, 2013 | 3.876 | 4.046 | 3.858 | 3.977 | 636,001 | +0.24(+6.37%) |
Feb 04, 2013 | 3.583 | 3.785 | 3.583 | 3.739 | 743,137 | +0.16(+4.35%) |