Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.041 | 5.049 | 4.822 | 4.839 | 0 | -0.07(-1.37%) |
Apr 29, 2013 | 5.075 | 5.075 | 4.906 | 4.906 | 17,597 | -0.13(-2.68%) |
Apr 26, 2013 | 5.032 | 5.091 | 5.032 | 5.041 | 8,765 | +0.01(+0.17%) |
Apr 25, 2013 | 5.016 | 5.043 | 4.982 | 5.032 | 5,490 | +0.05(+1.02%) |
Apr 24, 2013 | 5.058 | 5.099 | 4.982 | 4.982 | 0 | -0.09(-1.83%) |
Apr 23, 2013 | 5.016 | 5.141 | 4.990 | 5.075 | 21,590 | +0.04(+0.84%) |
Apr 22, 2013 | 5.007 | 5.100 | 5.007 | 5.032 | 31,055 | +0.08(+1.53%) |
Apr 19, 2013 | 5.079 | 5.082 | 4.898 | 4.957 | 9,896 | +0.04(+0.86%) |
Apr 18, 2013 | 5.066 | 5.100 | 4.898 | 4.914 | 11,741 | -0.12(-2.35%) |
Apr 17, 2013 | 5.024 | 5.100 | 4.889 | 5.032 | 19,381 | +0.04(+0.84%) |
Apr 16, 2013 | 5.210 | 5.218 | 4.973 | 4.990 | 76,011 | -0.24(-4.52%) |
Apr 15, 2013 | 5.252 | 5.252 | 5.142 | 5.226 | 15,080 | -0.01(-0.16%) |
Apr 12, 2013 | 5.150 | 5.256 | 5.150 | 5.235 | 9,191 | +0.11(+2.14%) |
Apr 11, 2013 | 5.167 | 5.167 | 5.058 | 5.125 | 31,120 | -0.06(-1.14%) |
Apr 10, 2013 | 5.117 | 5.245 | 5.117 | 5.184 | 2,175 | -0.03(-0.65%) |
Apr 09, 2013 | 5.226 | 5.311 | 5.117 | 5.218 | 129,277 | +0.01(+0.13%) |
Apr 08, 2013 | 5.243 | 5.243 | 5.124 | 5.211 | 2,186 | -0.01(-0.13%) |
Apr 05, 2013 | 5.066 | 5.226 | 5.058 | 5.218 | 18,481 | +0.02(+0.32%) |
Apr 04, 2013 | 5.277 | 5.335 | 5.150 | 5.201 | 20,819 | -0.03(-0.64%) |
Apr 03, 2013 | 5.269 | 5.370 | 5.193 | 5.235 | 6,019 | -0.07(-1.27%) |
Apr 02, 2013 | 5.429 | 5.429 | 5.252 | 5.302 | 12,459 | -0.12(-2.18%) |
Apr 01, 2013 | 5.277 | 5.420 | 5.269 | 5.420 | 20,335 | +0.08(+1.42%) |
Mar 28, 2013 | 5.307 | 5.344 | 5.184 | 5.344 | 9,571 | +0.10(+1.93%) |
Mar 27, 2013 | 5.226 | 5.336 | 5.193 | 5.243 | 21,276 | +0.03(+0.48%) |
Mar 26, 2013 | 5.337 | 5.429 | 5.218 | 5.218 | 26,930 | -0.10(-1.90%) |
Mar 25, 2013 | 5.580 | 5.580 | 5.294 | 5.319 | 29,127 | -0.22(-3.96%) |
Mar 22, 2013 | 5.565 | 5.622 | 5.521 | 5.538 | 5,684 | -0.10(-1.79%) |
Mar 21, 2013 | 5.589 | 5.707 | 5.572 | 5.639 | 7,948 | +0.15(+2.76%) |
Mar 20, 2013 | 5.698 | 5.791 | 5.479 | 5.488 | 18,851 | -0.19(-3.41%) |
Mar 19, 2013 | 5.564 | 5.850 | 5.547 | 5.682 | 22,683 | +0.12(+2.12%) |
Mar 18, 2013 | 5.606 | 5.783 | 5.564 | 5.564 | 10,132 | -0.13(-2.22%) |
Mar 15, 2013 | 5.673 | 5.833 | 5.648 | 5.690 | 15,229 | +0.00(+0.00%) |
Mar 14, 2013 | 5.774 | 5.875 | 5.580 | 5.690 | 55,303 | -0.09(-1.60%) |
Mar 13, 2013 | 5.690 | 5.960 | 5.690 | 5.783 | 127,487 | -0.13(-2.28%) |
Mar 12, 2013 | 5.479 | 5.918 | 5.311 | 5.918 | 70,436 | +0.46(+8.33%) |
Mar 11, 2013 | 5.564 | 5.564 | 5.462 | 5.462 | 58,583 | -0.01(-0.15%) |
Mar 08, 2013 | 5.479 | 5.505 | 5.454 | 5.471 | 25,610 | -0.03(-0.46%) |
Mar 07, 2013 | 5.618 | 5.690 | 5.269 | 5.496 | 11,628 | -0.18(-3.12%) |
Mar 06, 2013 | 5.479 | 5.682 | 5.479 | 5.673 | 38,669 | +0.19(+3.54%) |
Mar 05, 2013 | 5.597 | 5.690 | 5.479 | 5.479 | 59,901 | -0.13(-2.40%) |
Mar 04, 2013 | 5.648 | 5.690 | 5.606 | 5.614 | 9,993 | -0.03(-0.60%) |
Mar 01, 2013 | 5.623 | 5.648 | 5.538 | 5.648 | 5,759 | +0.00(+0.00%) |
Feb 28, 2013 | 5.667 | 5.943 | 5.614 | 5.648 | 47,693 | -0.30(-4.96%) |
Feb 27, 2013 | 5.665 | 5.943 | 5.614 | 5.943 | 16,954 | +0.27(+4.75%) |
Feb 26, 2013 | 5.875 | 5.901 | 5.673 | 5.673 | 18,443 | +0.03(+0.45%) |
Feb 22, 2013 | 5.690 | 5.749 | 5.631 | 5.648 | 45,701 | -0.03(-0.45%) |
Feb 21, 2013 | 6.036 | 6.069 | 5.618 | 5.673 | 69,508 | -0.46(-7.55%) |
Feb 20, 2013 | 5.909 | 6.196 | 5.909 | 6.137 | 95,081 | +0.21(+3.56%) |
Feb 19, 2013 | 5.943 | 5.985 | 5.875 | 5.926 | 20,559 | -0.02(-0.28%) |
Feb 15, 2013 | 5.892 | 5.943 | 5.884 | 5.943 | 7,651 | +0.00(+0.00%) |
Feb 14, 2013 | 5.926 | 5.960 | 5.623 | 5.943 | 45,768 | +0.03(+0.43%) |
Feb 13, 2013 | 5.774 | 5.951 | 5.774 | 5.918 | 102,040 | +0.06(+1.01%) |
Feb 12, 2013 | 5.673 | 5.859 | 5.479 | 5.859 | 73,323 | +0.13(+2.36%) |
Feb 11, 2013 | 5.724 | 5.724 | 5.564 | 5.724 | 13,961 | +0.07(+1.19%) |
Feb 08, 2013 | 5.715 | 5.816 | 5.530 | 5.656 | 78,007 | -0.06(-1.03%) |
Feb 07, 2013 | 5.724 | 5.816 | 5.572 | 5.715 | 49,857 | -0.03(-0.59%) |
Feb 06, 2013 | 5.631 | 5.749 | 5.606 | 5.749 | 32,545 | +0.19(+3.33%) |
Feb 04, 2013 | 5.462 | 5.715 | 5.462 | 5.564 | 78,640 | +0.19(+3.61%) |