Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.655 | 4.815 | 4.592 | 4.809 | 49,378,488 | +0.09(+1.88%) |
Apr 29, 2013 | 4.704 | 4.751 | 4.644 | 4.721 | 22,097,302 | +0.06(+1.29%) |
Apr 26, 2013 | 4.829 | 4.861 | 4.641 | 4.661 | 28,287,552 | -0.21(-4.23%) |
Apr 25, 2013 | 4.775 | 4.867 | 4.747 | 4.867 | 27,281,014 | +0.07(+1.43%) |
Apr 24, 2013 | 4.752 | 4.818 | 4.744 | 4.798 | 23,880,764 | +0.05(+1.14%) |
Apr 23, 2013 | 4.724 | 4.792 | 4.678 | 4.744 | 27,121,424 | +0.05(+1.03%) |
Apr 22, 2013 | 4.718 | 4.755 | 4.649 | 4.695 | 27,481,902 | -0.02(-0.36%) |
Apr 19, 2013 | 4.612 | 4.749 | 4.601 | 4.712 | 29,776,200 | +0.10(+2.17%) |
Apr 18, 2013 | 4.792 | 4.801 | 4.598 | 4.612 | 46,778,616 | -0.20(-4.10%) |
Apr 17, 2013 | 4.935 | 4.935 | 4.757 | 4.809 | 30,584,090 | -0.17(-3.39%) |
Apr 16, 2013 | 4.935 | 4.988 | 4.907 | 4.978 | 20,683,038 | +0.11(+2.29%) |
Apr 15, 2013 | 4.958 | 4.970 | 4.867 | 4.867 | 21,879,954 | -0.15(-2.91%) |
Apr 12, 2013 | 5.049 | 5.061 | 4.972 | 5.012 | 24,949,622 | -0.07(-1.35%) |
Apr 11, 2013 | 5.104 | 5.118 | 5.049 | 5.081 | 18,542,574 | -0.02(-0.45%) |
Apr 10, 2013 | 5.007 | 5.139 | 5.007 | 5.104 | 35,348,684 | +0.11(+2.17%) |
Apr 09, 2013 | 4.909 | 5.018 | 4.864 | 4.995 | 29,888,076 | +0.15(+3.01%) |
Apr 08, 2013 | 4.798 | 4.872 | 4.775 | 4.849 | 18,914,952 | -0.03(-0.70%) |
Apr 05, 2013 | 4.758 | 4.895 | 4.691 | 4.884 | 43,380,312 | +0.09(+1.79%) |
Apr 04, 2013 | 4.884 | 4.915 | 4.784 | 4.798 | 37,740,836 | -0.07(-1.41%) |
Apr 03, 2013 | 4.909 | 4.944 | 4.847 | 4.867 | 19,969,132 | -0.07(-1.50%) |
Apr 02, 2013 | 5.027 | 5.035 | 4.901 | 4.941 | 23,877,828 | -0.06(-1.26%) |
Apr 01, 2013 | 5.092 | 5.115 | 4.989 | 5.004 | 16,828,690 | -0.08(-1.63%) |
Mar 28, 2013 | 5.041 | 5.089 | 5.011 | 5.087 | 36,033,000 | +0.06(+1.19%) |
Mar 27, 2013 | 4.944 | 5.041 | 4.895 | 5.027 | 29,872,868 | -0.01(-0.17%) |
Mar 26, 2013 | 4.978 | 5.058 | 4.972 | 5.035 | 22,760,752 | +0.09(+1.73%) |
Mar 25, 2013 | 5.007 | 5.047 | 4.932 | 4.949 | 22,358,680 | -0.08(-1.54%) |
Mar 22, 2013 | 5.067 | 5.067 | 5.007 | 5.027 | 18,039,212 | -0.05(-0.90%) |
Mar 21, 2013 | 5.144 | 5.178 | 5.072 | 5.072 | 32,307,306 | -0.11(-2.04%) |
Mar 20, 2013 | 5.164 | 5.209 | 5.158 | 5.178 | 35,662,192 | +0.03(+0.61%) |
Mar 19, 2013 | 5.208 | 5.218 | 5.081 | 5.147 | 50,176,348 | -0.02(-0.33%) |
Mar 18, 2013 | 5.102 | 5.212 | 5.087 | 5.164 | 27,428,396 | +0.03(+0.61%) |
Mar 15, 2013 | 5.159 | 5.164 | 5.069 | 5.132 | 25,317,334 | -0.00(-0.06%) |
Mar 14, 2013 | 5.221 | 5.244 | 5.092 | 5.135 | 28,981,974 | -0.11(-2.07%) |
Mar 13, 2013 | 5.287 | 5.312 | 5.212 | 5.244 | 27,115,020 | -0.05(-0.97%) |
Mar 12, 2013 | 5.349 | 5.352 | 5.272 | 5.295 | 38,491,192 | -0.06(-1.17%) |
Mar 11, 2013 | 5.409 | 5.432 | 5.315 | 5.358 | 28,604,242 | -0.08(-1.52%) |
Mar 08, 2013 | 5.238 | 5.449 | 5.227 | 5.441 | 65,687,132 | +0.22(+4.27%) |
Mar 07, 2013 | 5.141 | 5.237 | 5.132 | 5.218 | 36,484,456 | +0.07(+1.28%) |
Mar 06, 2013 | 5.098 | 5.179 | 5.067 | 5.152 | 25,010,550 | +0.02(+0.45%) |
Mar 05, 2013 | 5.098 | 5.218 | 5.098 | 5.129 | 35,604,808 | +0.05(+1.01%) |
Mar 04, 2013 | 5.021 | 5.078 | 4.978 | 5.078 | 22,101,050 | +0.01(+0.11%) |
Mar 01, 2013 | 5.047 | 5.087 | 5.018 | 5.072 | 26,973,774 | +0.03(+0.51%) |
Feb 28, 2013 | 5.024 | 5.089 | 5.009 | 5.047 | 29,532,522 | +0.05(+0.97%) |
Feb 27, 2013 | 4.912 | 5.021 | 4.909 | 4.998 | 37,358,436 | +0.03(+0.52%) |
Feb 26, 2013 | 4.978 | 5.044 | 4.858 | 4.972 | 48,889,144 | -0.11(-2.08%) |
Feb 22, 2013 | 4.989 | 5.084 | 4.972 | 5.078 | 54,260,056 | +0.17(+3.49%) |
Feb 21, 2013 | 4.955 | 4.967 | 4.855 | 4.907 | 34,086,928 | -0.06(-1.26%) |
Feb 20, 2013 | 5.095 | 5.107 | 4.947 | 4.969 | 36,197,148 | -0.11(-2.25%) |
Feb 19, 2013 | 5.112 | 5.123 | 5.058 | 5.084 | 43,464,892 | -0.02(-0.39%) |
Feb 15, 2013 | 4.981 | 5.117 | 4.967 | 5.104 | 46,123,508 | +0.18(+3.66%) |
Feb 14, 2013 | 4.864 | 4.941 | 4.818 | 4.924 | 33,044,998 | +0.02(+0.47%) |
Feb 13, 2013 | 4.895 | 4.921 | 4.866 | 4.901 | 28,432,092 | +0.03(+0.59%) |
Feb 12, 2013 | 4.907 | 4.947 | 4.838 | 4.872 | 17,971,110 | -0.01(-0.23%) |
Feb 11, 2013 | 4.887 | 4.907 | 4.855 | 4.884 | 12,144,798 | -0.01(-0.18%) |
Feb 08, 2013 | 4.869 | 4.912 | 4.852 | 4.892 | 30,196,160 | +0.06(+1.30%) |
Feb 07, 2013 | 4.867 | 4.869 | 4.771 | 4.829 | 38,328,764 | +0.01(+0.18%) |
Feb 06, 2013 | 4.858 | 4.858 | 4.764 | 4.821 | 49,231,020 | +0.06(+1.20%) |
Feb 04, 2013 | 4.807 | 4.807 | 4.752 | 4.764 | 27,870,192 | -0.14(-2.80%) |