Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.682 | 4.841 | 4.663 | 4.810 | 8,254,935 | +0.07(+1.42%) |
Apr 29, 2013 | 4.663 | 4.755 | 4.596 | 4.743 | 7,226,895 | +0.13(+2.79%) |
Apr 26, 2013 | 4.676 | 4.719 | 4.605 | 4.614 | 4,729,936 | -0.10(-2.21%) |
Apr 25, 2013 | 4.737 | 4.768 | 4.660 | 4.719 | 9,055,870 | -0.01(-0.26%) |
Apr 24, 2013 | 4.719 | 4.780 | 4.700 | 4.731 | 5,163,801 | +0.06(+1.18%) |
Apr 23, 2013 | 4.627 | 4.719 | 4.602 | 4.676 | 6,746,907 | +0.07(+1.60%) |
Apr 22, 2013 | 4.602 | 4.639 | 4.525 | 4.602 | 5,007,449 | -0.04(-0.79%) |
Apr 19, 2013 | 4.682 | 4.688 | 4.553 | 4.639 | 7,668,111 | +0.01(+0.13%) |
Apr 18, 2013 | 4.516 | 4.676 | 4.504 | 4.633 | 12,242,127 | +0.16(+3.56%) |
Apr 17, 2013 | 4.461 | 4.553 | 4.418 | 4.473 | 15,527,409 | +0.02(+0.41%) |
Apr 16, 2013 | 4.357 | 4.467 | 4.345 | 4.455 | 12,636,909 | +0.13(+3.12%) |
Apr 15, 2013 | 4.461 | 4.461 | 4.302 | 4.320 | 6,551,604 | -0.23(-5.11%) |
Apr 12, 2013 | 4.565 | 4.608 | 4.498 | 4.553 | 9,317,914 | -0.04(-0.93%) |
Apr 11, 2013 | 4.645 | 4.645 | 4.560 | 4.596 | 4,208,557 | -0.05(-1.06%) |
Apr 10, 2013 | 4.688 | 4.743 | 4.639 | 4.645 | 9,368,721 | -0.01(-0.13%) |
Apr 09, 2013 | 4.614 | 4.725 | 4.584 | 4.651 | 10,947,598 | +0.10(+2.15%) |
Apr 08, 2013 | 4.633 | 4.633 | 4.529 | 4.553 | 6,792,867 | -0.09(-1.98%) |
Apr 05, 2013 | 4.455 | 4.682 | 4.431 | 4.645 | 10,792,677 | +0.14(+3.13%) |
Apr 04, 2013 | 4.522 | 4.571 | 4.473 | 4.504 | 7,585,669 | -0.04(-0.81%) |
Apr 03, 2013 | 4.553 | 4.590 | 4.486 | 4.541 | 6,014,109 | -0.02(-0.40%) |
Apr 02, 2013 | 4.669 | 4.688 | 4.541 | 4.559 | 4,425,745 | -0.12(-2.62%) |
Apr 01, 2013 | 4.725 | 4.743 | 4.645 | 4.682 | 6,219,884 | -0.04(-0.91%) |
Mar 28, 2013 | 4.737 | 4.768 | 4.694 | 4.725 | 8,841,672 | -0.03(-0.64%) |
Mar 27, 2013 | 4.630 | 4.755 | 4.602 | 4.755 | 8,261,178 | +0.11(+2.37%) |
Mar 26, 2013 | 4.633 | 4.700 | 4.596 | 4.645 | 9,291,253 | +0.09(+2.02%) |
Mar 25, 2013 | 4.541 | 4.614 | 4.468 | 4.553 | 7,524,242 | -0.01(-0.13%) |
Mar 22, 2013 | 4.535 | 4.627 | 4.535 | 4.559 | 4,943,404 | +0.02(+0.40%) |
Mar 21, 2013 | 4.596 | 4.620 | 4.516 | 4.541 | 7,032,669 | -0.06(-1.33%) |
Mar 20, 2013 | 4.633 | 4.682 | 4.553 | 4.602 | 8,867,417 | +0.04(+0.81%) |
Mar 19, 2013 | 4.663 | 4.663 | 4.535 | 4.565 | 10,771,278 | -0.09(-1.97%) |
Mar 18, 2013 | 4.676 | 4.737 | 4.633 | 4.657 | 12,445,502 | -0.06(-1.17%) |
Mar 15, 2013 | 4.829 | 4.853 | 4.688 | 4.712 | 14,577,492 | -0.10(-2.16%) |
Mar 14, 2013 | 4.878 | 4.896 | 4.768 | 4.817 | 9,791,699 | -0.04(-0.88%) |
Mar 13, 2013 | 4.921 | 4.939 | 4.823 | 4.859 | 10,402,158 | -0.10(-1.98%) |
Mar 12, 2013 | 5.007 | 5.068 | 4.939 | 4.957 | 10,760,148 | -0.06(-1.10%) |
Mar 11, 2013 | 5.000 | 5.037 | 4.939 | 5.013 | 8,837,625 | -0.01(-0.24%) |
Mar 08, 2013 | 5.000 | 5.086 | 4.976 | 5.025 | 5,843,126 | +0.06(+1.11%) |
Mar 07, 2013 | 5.031 | 5.074 | 4.927 | 4.970 | 11,244,674 | +0.02(+0.37%) |
Mar 06, 2013 | 4.774 | 4.964 | 4.725 | 4.951 | 15,235,051 | +0.15(+3.19%) |
Mar 05, 2013 | 5.000 | 5.105 | 4.758 | 4.798 | 20,204,306 | -0.11(-2.25%) |
Mar 04, 2013 | 4.902 | 4.939 | 4.853 | 4.908 | 11,750,625 | -0.02(-0.50%) |
Mar 01, 2013 | 4.970 | 5.019 | 4.915 | 4.933 | 11,016,358 | -0.16(-3.12%) |
Feb 28, 2013 | 5.150 | 5.172 | 5.080 | 5.092 | 8,821,187 | -0.02(-0.48%) |
Feb 27, 2013 | 5.123 | 5.147 | 5.061 | 5.116 | 9,346,106 | -0.05(-0.95%) |
Feb 26, 2013 | 5.086 | 5.187 | 5.049 | 5.165 | 15,559,038 | +0.15(+3.05%) |
Feb 25, 2013 | 5.052 | 5.221 | 4.963 | 5.012 | 11,401,002 | -0.01(-0.12%) |
Feb 22, 2013 | 5.061 | 5.086 | 4.908 | 5.019 | 11,495,376 | +0.06(+1.23%) |
Feb 21, 2013 | 4.957 | 5.055 | 4.924 | 4.957 | 18,923,162 | -0.01(-0.12%) |
Feb 20, 2013 | 5.135 | 5.147 | 4.893 | 4.963 | 15,754,275 | -0.23(-4.36%) |
Feb 19, 2013 | 5.263 | 5.294 | 5.153 | 5.190 | 18,608,728 | -0.15(-2.75%) |
Feb 15, 2013 | 5.508 | 5.508 | 5.328 | 5.337 | 9,675,853 | -0.13(-2.35%) |
Feb 14, 2013 | 5.520 | 5.569 | 5.465 | 5.465 | 7,748,544 | -0.04(-0.67%) |
Feb 13, 2013 | 5.484 | 5.533 | 5.447 | 5.502 | 6,510,261 | +0.02(+0.45%) |
Feb 12, 2013 | 5.447 | 5.520 | 5.429 | 5.478 | 3,082,985 | +0.02(+0.45%) |
Feb 11, 2013 | 5.398 | 5.465 | 5.380 | 5.453 | 3,686,154 | +0.04(+0.68%) |
Feb 08, 2013 | 5.456 | 5.471 | 5.343 | 5.416 | 5,346,808 | +0.00(+0.00%) |
Feb 07, 2013 | 5.520 | 5.533 | 5.401 | 5.416 | 6,352,634 | -0.02(-0.34%) |
Feb 06, 2013 | 5.374 | 5.484 | 5.349 | 5.435 | 5,919,632 | +0.12(+2.30%) |
Feb 04, 2013 | 5.361 | 5.361 | 5.291 | 5.312 | 5,217,112 | -0.11(-2.03%) |