Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.148 | 5.148 | 4.804 | 5.093 | 0 | -0.07(-1.36%) |
Apr 29, 2013 | 5.171 | 5.171 | 4.836 | 5.163 | 1,319 | +0.02(+0.30%) |
Apr 26, 2013 | 5.109 | 5.148 | 4.976 | 5.148 | 4,028 | +0.10(+2.01%) |
Apr 25, 2013 | 4.953 | 5.046 | 4.953 | 5.046 | 0 | +0.05(+1.09%) |
Apr 24, 2013 | 4.750 | 4.992 | 4.750 | 4.992 | 0 | +0.22(+4.58%) |
Apr 23, 2013 | 4.906 | 4.906 | 4.680 | 4.773 | 7,315 | -0.06(-1.29%) |
Apr 22, 2013 | 4.883 | 4.883 | 4.812 | 4.836 | 3,333 | -0.04(-0.80%) |
Apr 19, 2013 | 4.727 | 4.906 | 4.697 | 4.875 | 4,031 | +0.17(+3.65%) |
Apr 18, 2013 | 4.711 | 4.906 | 4.703 | 4.703 | 3,297 | +0.02(+0.50%) |
Apr 17, 2013 | 5.163 | 5.163 | 4.680 | 4.680 | 7,472 | -0.40(-7.83%) |
Apr 16, 2013 | 5.148 | 5.148 | 4.914 | 5.077 | 3,820 | +0.37(+7.78%) |
Apr 15, 2013 | 4.672 | 5.296 | 4.672 | 4.711 | 5,350 | +0.04(+0.83%) |
Apr 12, 2013 | 4.430 | 4.703 | 4.376 | 4.672 | 6,769 | +0.20(+4.54%) |
Apr 11, 2013 | 4.477 | 4.477 | 4.469 | 4.469 | 594 | -0.02(-0.52%) |
Apr 10, 2013 | 4.352 | 4.524 | 4.352 | 4.493 | 6,126 | +0.16(+3.78%) |
Apr 09, 2013 | 4.142 | 4.586 | 4.142 | 4.329 | 2,014 | +0.07(+1.65%) |
Apr 08, 2013 | 4.348 | 4.348 | 4.212 | 4.259 | 3,134 | +0.05(+1.11%) |
Apr 05, 2013 | 4.204 | 4.251 | 4.204 | 4.212 | 1,303 | -0.17(-3.91%) |
Apr 04, 2013 | 4.149 | 4.383 | 3.943 | 4.383 | 7,336 | +0.26(+6.24%) |
Apr 03, 2013 | 4.360 | 4.360 | 4.118 | 4.126 | 7,061 | -0.24(-5.54%) |
Apr 02, 2013 | 4.407 | 4.407 | 4.368 | 4.368 | 3,578 | -0.05(-1.06%) |
Apr 01, 2013 | 4.360 | 4.649 | 4.321 | 4.415 | 11,019 | -0.19(-4.07%) |
Mar 28, 2013 | 5.179 | 5.179 | 4.305 | 4.602 | 20,853 | -0.58(-11.14%) |
Mar 27, 2013 | 5.187 | 5.187 | 5.171 | 5.179 | 2,855 | -0.12(-2.35%) |
Mar 26, 2013 | 5.382 | 5.382 | 5.272 | 5.304 | 4,074 | -0.05(-1.02%) |
Mar 25, 2013 | 5.304 | 5.382 | 5.304 | 5.358 | 1,747 | +0.10(+1.93%) |
Mar 22, 2013 | 5.202 | 5.257 | 5.179 | 5.257 | 1,382 | +0.06(+1.20%) |
Mar 21, 2013 | 5.163 | 5.194 | 5.163 | 5.194 | 1,274 | -0.19(-3.48%) |
Mar 20, 2013 | 5.054 | 5.382 | 5.054 | 5.382 | 9,826 | +0.39(+7.81%) |
Mar 19, 2013 | 4.960 | 4.992 | 4.953 | 4.992 | 2,693 | +0.04(+0.79%) |
Mar 18, 2013 | 4.953 | 4.953 | 4.953 | 4.953 | 534 | +0.12(+2.58%) |
Mar 15, 2013 | 5.023 | 5.023 | 4.695 | 4.828 | 14,758 | -0.22(-4.33%) |
Mar 14, 2013 | 4.633 | 5.070 | 4.633 | 5.046 | 3,559 | +0.02(+0.31%) |
Mar 13, 2013 | 4.766 | 5.070 | 4.641 | 5.031 | 7,558 | +0.27(+5.56%) |
Mar 12, 2013 | 4.999 | 4.999 | 4.633 | 4.766 | 2,614 | -0.27(-5.27%) |
Mar 11, 2013 | 4.633 | 5.031 | 4.633 | 5.031 | 18,694 | +0.39(+8.40%) |
Mar 08, 2013 | 4.758 | 4.758 | 4.633 | 4.641 | 3,909 | -0.12(-2.46%) |
Mar 07, 2013 | 4.617 | 4.766 | 4.617 | 4.758 | 2,161 | +0.15(+3.21%) |
Mar 06, 2013 | 4.532 | 4.610 | 4.532 | 4.610 | 391 | +0.09(+1.90%) |
Mar 05, 2013 | 4.134 | 4.532 | 4.118 | 4.524 | 8,269 | +0.39(+9.43%) |
Mar 04, 2013 | 3.978 | 4.423 | 3.978 | 4.134 | 12,727 | +0.19(+4.95%) |
Mar 01, 2013 | 4.025 | 4.305 | 3.759 | 3.939 | 9,491 | -0.13(-3.26%) |
Feb 28, 2013 | 4.290 | 4.352 | 3.923 | 4.071 | 22,956 | -0.08(-1.88%) |
Feb 27, 2013 | 3.970 | 4.149 | 3.931 | 4.149 | 21,685 | +0.19(+4.72%) |
Feb 26, 2013 | 3.915 | 3.962 | 3.900 | 3.962 | 3,216 | +0.06(+1.60%) |
Feb 25, 2013 | 4.056 | 4.056 | 3.900 | 3.900 | 4,316 | -0.13(-3.29%) |
Feb 22, 2013 | 3.993 | 4.071 | 3.993 | 4.032 | 2,120 | +0.07(+1.77%) |
Feb 21, 2013 | 3.962 | 3.962 | 3.962 | 3.962 | 628 | -0.02(-0.39%) |
Feb 20, 2013 | 3.978 | 4.009 | 3.978 | 3.978 | 9,685 | -0.01(-0.20%) |
Feb 19, 2013 | 3.908 | 3.986 | 3.908 | 3.986 | 1,403 | +0.05(+1.19%) |
Feb 15, 2013 | 3.978 | 3.978 | 3.931 | 3.939 | 5,514 | -0.02(-0.39%) |
Feb 14, 2013 | 3.978 | 3.978 | 3.900 | 3.954 | 2,064 | -0.06(-1.55%) |
Feb 13, 2013 | 3.900 | 4.017 | 3.900 | 4.017 | 4,447 | +0.01(+0.19%) |
Feb 12, 2013 | 3.900 | 4.009 | 3.900 | 4.009 | 1,338 | +0.11(+2.80%) |
Feb 11, 2013 | 3.900 | 4.009 | 3.900 | 3.900 | 5,325 | -0.01(-0.20%) |
Feb 08, 2013 | 3.822 | 4.266 | 3.822 | 3.908 | 21,188 | +0.11(+2.87%) |
Feb 07, 2013 | 3.830 | 3.830 | 3.798 | 3.798 | 6,786 | +0.04(+1.04%) |
Feb 06, 2013 | 3.744 | 3.876 | 3.658 | 3.759 | 306,056 | -0.06(-1.63%) |
Feb 04, 2013 | 3.830 | 3.931 | 3.822 | 3.822 | 4,518 | +0.02(+0.62%) |