Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.388 | 4.454 | 4.286 | 4.454 | 26,875,994 | +0.00(+0.00%) |
Apr 29, 2013 | 4.495 | 4.593 | 4.339 | 4.454 | 17,309,358 | -0.04(-0.91%) |
Apr 26, 2013 | 4.650 | 4.634 | 4.413 | 4.495 | 16,807,138 | -0.14(-3.00%) |
Apr 25, 2013 | 4.724 | 4.786 | 4.601 | 4.634 | 18,729,622 | +0.00(+0.00%) |
Apr 24, 2013 | 4.528 | 4.675 | 4.458 | 4.634 | 13,217,061 | +0.21(+4.81%) |
Apr 23, 2013 | 4.462 | 4.487 | 4.339 | 4.421 | 15,020,682 | -0.08(-1.82%) |
Apr 22, 2013 | 4.397 | 4.536 | 4.388 | 4.503 | 18,152,398 | +0.14(+3.19%) |
Apr 19, 2013 | 4.446 | 4.528 | 4.290 | 4.364 | 20,761,004 | +0.04(+0.95%) |
Apr 18, 2013 | 4.192 | 4.388 | 4.114 | 4.323 | 23,514,624 | +0.23(+5.60%) |
Apr 17, 2013 | 4.438 | 4.438 | 4.069 | 4.094 | 25,140,814 | -0.34(-7.58%) |
Apr 16, 2013 | 4.659 | 4.683 | 4.315 | 4.429 | 28,476,136 | -0.02(-0.55%) |
Apr 15, 2013 | 4.773 | 4.847 | 4.405 | 4.454 | 34,235,632 | -0.72(-13.92%) |
Apr 12, 2013 | 5.469 | 5.469 | 5.134 | 5.174 | 28,502,926 | -0.39(-7.06%) |
Apr 11, 2013 | 5.748 | 5.805 | 5.535 | 5.567 | 14,510,874 | -0.19(-3.27%) |
Apr 10, 2013 | 5.895 | 5.895 | 5.715 | 5.756 | 13,133,420 | -0.19(-3.17%) |
Apr 09, 2013 | 5.780 | 5.993 | 5.739 | 5.944 | 12,146,278 | +0.20(+3.42%) |
Apr 08, 2013 | 5.780 | 5.813 | 5.698 | 5.748 | 10,250,524 | -0.04(-0.71%) |
Apr 05, 2013 | 5.960 | 6.026 | 5.703 | 5.788 | 16,292,961 | -0.07(-1.12%) |
Apr 04, 2013 | 5.723 | 5.952 | 5.649 | 5.854 | 16,764,987 | +0.08(+1.42%) |
Apr 03, 2013 | 6.100 | 6.157 | 5.690 | 5.772 | 22,377,454 | -0.37(-6.00%) |
Apr 02, 2013 | 6.386 | 6.394 | 6.108 | 6.141 | 11,115,410 | -0.29(-4.58%) |
Apr 01, 2013 | 6.493 | 6.509 | 6.386 | 6.435 | 5,191,246 | -0.06(-0.88%) |
Mar 28, 2013 | 6.493 | 6.534 | 6.427 | 6.493 | 4,595,064 | -0.03(-0.50%) |
Mar 27, 2013 | 6.435 | 6.542 | 6.394 | 6.525 | 6,382,878 | +0.08(+1.27%) |
Mar 26, 2013 | 6.476 | 6.476 | 6.386 | 6.444 | 5,885,713 | -0.03(-0.51%) |
Mar 25, 2013 | 6.607 | 6.624 | 6.419 | 6.476 | 7,287,789 | -0.18(-2.71%) |
Mar 22, 2013 | 6.591 | 6.689 | 6.534 | 6.656 | 7,996,259 | +0.02(+0.25%) |
Mar 21, 2013 | 6.542 | 6.681 | 6.509 | 6.640 | 8,502,292 | +0.16(+2.53%) |
Mar 20, 2013 | 6.517 | 6.566 | 6.452 | 6.476 | 7,013,687 | -0.06(-0.88%) |
Mar 19, 2013 | 6.501 | 6.607 | 6.460 | 6.534 | 8,292,421 | +0.13(+2.07%) |
Mar 18, 2013 | 6.465 | 6.513 | 6.321 | 6.401 | 10,130,500 | +0.06(+0.88%) |
Mar 15, 2013 | 6.377 | 6.457 | 6.321 | 6.345 | 6,346,775 | -0.02(-0.38%) |
Mar 14, 2013 | 6.184 | 6.409 | 6.176 | 6.369 | 8,176,607 | +0.16(+2.58%) |
Mar 13, 2013 | 6.417 | 6.437 | 6.200 | 6.208 | 11,360,198 | -0.19(-3.01%) |
Mar 12, 2013 | 6.313 | 6.481 | 6.305 | 6.401 | 7,047,834 | +0.18(+2.84%) |
Mar 11, 2013 | 6.377 | 6.377 | 6.208 | 6.225 | 7,083,205 | -0.13(-2.02%) |
Mar 08, 2013 | 6.257 | 6.449 | 6.200 | 6.353 | 12,445,658 | +0.10(+1.54%) |
Mar 07, 2013 | 6.313 | 6.397 | 6.233 | 6.257 | 11,255,033 | -0.05(-0.76%) |
Mar 06, 2013 | 6.032 | 6.313 | 6.016 | 6.305 | 22,197,124 | +0.26(+4.24%) |
Mar 05, 2013 | 6.100 | 6.160 | 6.036 | 6.048 | 11,359,836 | +0.01(+0.13%) |
Mar 04, 2013 | 6.056 | 6.144 | 6.000 | 6.040 | 14,752,801 | -0.11(-1.83%) |
Mar 01, 2013 | 6.160 | 6.200 | 6.084 | 6.152 | 13,499,759 | +0.04(+0.66%) |
Feb 28, 2013 | 6.249 | 6.257 | 6.080 | 6.112 | 13,526,310 | -0.22(-3.42%) |
Feb 27, 2013 | 6.337 | 6.377 | 6.281 | 6.329 | 8,960,498 | -0.03(-0.50%) |
Feb 26, 2013 | 6.313 | 6.393 | 6.176 | 6.361 | 13,802,716 | +0.06(+1.02%) |
Feb 25, 2013 | 6.208 | 6.337 | 6.208 | 6.297 | 13,387,897 | +0.14(+2.21%) |
Feb 22, 2013 | 6.088 | 6.160 | 6.028 | 6.160 | 7,363,523 | +0.07(+1.19%) |
Feb 21, 2013 | 6.008 | 6.192 | 6.000 | 6.088 | 10,104,165 | +0.10(+1.74%) |
Feb 20, 2013 | 6.273 | 6.289 | 5.936 | 5.984 | 19,657,768 | -0.39(-6.16%) |
Feb 19, 2013 | 6.393 | 6.480 | 6.281 | 6.377 | 8,543,632 | -0.03(-0.50%) |
Feb 15, 2013 | 6.577 | 6.682 | 6.361 | 6.409 | 16,451,496 | -0.27(-4.08%) |
Feb 14, 2013 | 6.401 | 6.778 | 6.393 | 6.682 | 15,920,414 | +0.35(+5.58%) |
Feb 13, 2013 | 6.413 | 6.441 | 6.321 | 6.329 | 8,278,699 | -0.08(-1.25%) |
Feb 12, 2013 | 6.401 | 6.473 | 6.345 | 6.409 | 7,334,506 | +0.01(+0.13%) |
Feb 11, 2013 | 6.481 | 6.513 | 6.393 | 6.401 | 8,565,800 | -0.14(-2.09%) |
Feb 08, 2013 | 6.674 | 6.674 | 6.529 | 6.537 | 6,173,922 | -0.10(-1.45%) |
Feb 07, 2013 | 6.569 | 6.730 | 6.513 | 6.634 | 10,026,112 | +0.02(+0.36%) |
Feb 06, 2013 | 6.602 | 6.650 | 6.577 | 6.610 | 6,687,770 | +0.00(+0.00%) |
Feb 04, 2013 | 6.593 | 6.698 | 6.569 | 6.610 | 9,018,009 | -0.06(-0.84%) |