Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.009 | 5.043 | 4.937 | 5.018 | 1,020,357 | +0.02(+0.34%) |
Apr 29, 2013 | 4.967 | 5.001 | 4.924 | 5.001 | 1,347,895 | +0.08(+1.55%) |
Apr 26, 2013 | 4.958 | 4.967 | 4.874 | 4.924 | 1,064,163 | -0.04(-0.85%) |
Apr 25, 2013 | 4.975 | 5.068 | 4.934 | 4.967 | 1,294,493 | -0.02(-0.34%) |
Apr 24, 2013 | 4.806 | 4.992 | 4.772 | 4.984 | 1,165,160 | +0.21(+4.44%) |
Apr 23, 2013 | 4.763 | 4.874 | 4.729 | 4.772 | 1,411,846 | +0.04(+0.90%) |
Apr 22, 2013 | 4.806 | 4.806 | 4.594 | 4.729 | 1,386,588 | -0.07(-1.41%) |
Apr 19, 2013 | 4.755 | 4.840 | 4.662 | 4.797 | 1,195,784 | +0.05(+1.07%) |
Apr 18, 2013 | 4.848 | 4.869 | 4.687 | 4.746 | 1,690,781 | -0.09(-1.93%) |
Apr 17, 2013 | 4.712 | 4.865 | 4.602 | 4.840 | 1,969,557 | +0.08(+1.60%) |
Apr 16, 2013 | 4.670 | 4.806 | 4.649 | 4.763 | 1,691,940 | +0.15(+3.31%) |
Apr 15, 2013 | 4.874 | 4.924 | 4.594 | 4.611 | 1,791,256 | -0.32(-6.53%) |
Apr 12, 2013 | 5.068 | 5.145 | 4.933 | 4.933 | 1,120,794 | -0.15(-3.00%) |
Apr 11, 2013 | 5.068 | 5.153 | 4.992 | 5.085 | 1,257,892 | +0.02(+0.33%) |
Apr 10, 2013 | 4.941 | 5.077 | 4.924 | 5.068 | 1,429,906 | +0.14(+2.93%) |
Apr 09, 2013 | 4.882 | 4.967 | 4.831 | 4.924 | 1,858,596 | +0.03(+0.69%) |
Apr 08, 2013 | 4.797 | 4.890 | 4.738 | 4.890 | 1,271,911 | +0.10(+2.12%) |
Apr 05, 2013 | 4.602 | 4.806 | 4.577 | 4.789 | 1,174,220 | +0.10(+2.17%) |
Apr 04, 2013 | 4.679 | 4.708 | 4.602 | 4.687 | 1,027,155 | +0.00(+0.00%) |
Apr 03, 2013 | 4.789 | 4.802 | 4.607 | 4.687 | 1,776,112 | -0.10(-2.12%) |
Apr 02, 2013 | 4.890 | 4.967 | 4.763 | 4.789 | 1,865,733 | -0.08(-1.57%) |
Apr 01, 2013 | 5.009 | 5.085 | 4.865 | 4.865 | 1,734,394 | -0.16(-3.20%) |
Mar 28, 2013 | 5.068 | 5.085 | 4.992 | 5.026 | 1,059,183 | -0.03(-0.67%) |
Mar 27, 2013 | 5.077 | 5.085 | 4.984 | 5.060 | 1,023,557 | -0.08(-1.49%) |
Mar 26, 2013 | 5.119 | 5.204 | 5.092 | 5.136 | 990,418 | +0.03(+0.66%) |
Mar 25, 2013 | 5.196 | 5.238 | 5.043 | 5.102 | 1,124,999 | -0.07(-1.31%) |
Mar 22, 2013 | 5.255 | 5.255 | 5.153 | 5.170 | 1,349,054 | -0.08(-1.45%) |
Mar 21, 2013 | 5.153 | 5.263 | 5.085 | 5.246 | 2,658,568 | +0.06(+1.14%) |
Mar 20, 2013 | 5.035 | 5.196 | 5.009 | 5.187 | 2,202,116 | +0.19(+3.73%) |
Mar 19, 2013 | 5.052 | 5.090 | 4.899 | 5.001 | 1,827,905 | -0.05(-1.01%) |
Mar 18, 2013 | 4.950 | 5.077 | 4.941 | 5.052 | 1,362,245 | +0.03(+0.68%) |
Mar 15, 2013 | 4.950 | 5.026 | 4.882 | 5.018 | 6,051,469 | +0.03(+0.68%) |
Mar 14, 2013 | 5.018 | 5.047 | 4.907 | 4.984 | 4,299,391 | -0.01(-0.17%) |
Mar 13, 2013 | 4.992 | 5.018 | 4.941 | 4.992 | 1,437,830 | +0.00(+0.00%) |
Mar 12, 2013 | 5.085 | 5.090 | 4.975 | 4.992 | 1,227,062 | -0.09(-1.83%) |
Mar 11, 2013 | 5.043 | 5.085 | 5.009 | 5.085 | 1,153,975 | +0.02(+0.33%) |
Mar 08, 2013 | 5.060 | 5.068 | 4.984 | 5.068 | 1,664,864 | +0.05(+1.01%) |
Mar 07, 2013 | 4.941 | 5.018 | 4.874 | 5.018 | 1,139,301 | +0.07(+1.37%) |
Mar 06, 2013 | 5.009 | 5.060 | 4.890 | 4.950 | 1,322,047 | -0.02(-0.34%) |
Mar 05, 2013 | 4.874 | 5.026 | 4.831 | 4.967 | 1,619,666 | +0.13(+2.63%) |
Mar 04, 2013 | 4.738 | 4.840 | 4.705 | 4.840 | 1,027,977 | +0.09(+1.96%) |
Mar 01, 2013 | 4.721 | 4.789 | 4.619 | 4.746 | 1,272,976 | -0.02(-0.36%) |
Feb 28, 2013 | 4.746 | 4.797 | 4.697 | 4.763 | 853,415 | +0.04(+0.90%) |
Feb 27, 2013 | 4.645 | 4.797 | 4.636 | 4.721 | 2,120,158 | +0.08(+1.83%) |
Feb 26, 2013 | 4.645 | 4.653 | 4.551 | 4.636 | 1,479,696 | -0.12(-2.50%) |
Feb 22, 2013 | 4.831 | 4.848 | 4.729 | 4.755 | 2,184,072 | -0.04(-0.88%) |
Feb 21, 2013 | 4.848 | 4.890 | 4.662 | 4.797 | 2,206,991 | -0.07(-1.39%) |
Feb 20, 2013 | 5.043 | 5.043 | 4.848 | 4.865 | 1,630,541 | -0.17(-3.37%) |
Feb 19, 2013 | 4.992 | 5.039 | 4.874 | 5.035 | 2,855,738 | +0.07(+1.37%) |
Feb 15, 2013 | 5.026 | 5.052 | 4.920 | 4.967 | 1,817,710 | -0.04(-0.85%) |
Feb 14, 2013 | 4.984 | 5.077 | 4.958 | 5.009 | 1,695,606 | +0.01(+0.17%) |
Feb 13, 2013 | 5.119 | 5.128 | 4.916 | 5.001 | 2,766,955 | -0.09(-1.83%) |
Feb 12, 2013 | 4.941 | 5.119 | 4.941 | 5.094 | 2,350,431 | +0.15(+3.09%) |
Feb 11, 2013 | 4.950 | 4.992 | 4.890 | 4.941 | 2,771,286 | -0.01(-0.17%) |
Feb 08, 2013 | 5.068 | 5.111 | 4.950 | 4.950 | 2,366,255 | -0.13(-2.50%) |
Feb 07, 2013 | 5.238 | 5.246 | 5.018 | 5.077 | 4,779,802 | +0.01(+0.13%) |
Feb 06, 2013 | 4.995 | 5.128 | 4.792 | 5.071 | 5,238,009 | +0.08(+1.69%) |
Feb 04, 2013 | 5.147 | 5.155 | 4.961 | 4.986 | 1,318,801 | -0.19(-3.59%) |