Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.410 | 5.700 | 5.361 | 5.680 | 0 | +0.25(+4.60%) |
Apr 29, 2013 | 5.390 | 5.460 | 5.350 | 5.430 | 111,691 | +0.03(+0.56%) |
Apr 26, 2013 | 5.410 | 5.520 | 5.380 | 5.400 | 121,114 | -0.06(-1.10%) |
Apr 25, 2013 | 5.420 | 5.590 | 5.400 | 5.460 | 0 | +0.05(+0.92%) |
Apr 24, 2013 | 5.280 | 5.470 | 5.251 | 5.410 | 235,925 | +0.12(+2.27%) |
Apr 23, 2013 | 5.120 | 5.290 | 5.004 | 5.290 | 259,907 | +0.20(+3.93%) |
Apr 22, 2013 | 4.990 | 5.140 | 4.845 | 5.090 | 275,213 | +0.11(+2.21%) |
Apr 19, 2013 | 4.810 | 5.080 | 4.770 | 4.980 | 121,048 | +0.18(+3.75%) |
Apr 18, 2013 | 4.860 | 4.880 | 4.735 | 4.800 | 364,007 | -0.02(-0.41%) |
Apr 17, 2013 | 4.990 | 4.990 | 4.710 | 4.820 | 222,480 | -0.18(-3.60%) |
Apr 16, 2013 | 4.800 | 5.030 | 4.760 | 5.000 | 379,803 | +0.20(+4.17%) |
Apr 15, 2013 | 4.820 | 4.848 | 4.730 | 4.800 | 170,501 | -0.02(-0.41%) |
Apr 12, 2013 | 4.780 | 4.870 | 4.670 | 4.820 | 343,201 | +0.03(+0.63%) |
Apr 11, 2013 | 4.670 | 4.920 | 4.590 | 4.790 | 434,172 | +0.32(+7.16%) |
Apr 10, 2013 | 4.360 | 4.490 | 4.310 | 4.470 | 133,945 | +0.15(+3.47%) |
Apr 09, 2013 | 4.250 | 4.370 | 4.150 | 4.320 | 178,231 | +0.06(+1.41%) |
Apr 08, 2013 | 4.330 | 4.330 | 4.210 | 4.260 | 99,071 | -0.02(-0.47%) |
Apr 05, 2013 | 4.180 | 4.310 | 4.010 | 4.280 | 98,056 | +0.03(+0.71%) |
Apr 04, 2013 | 4.200 | 4.260 | 4.190 | 4.250 | 85,066 | +0.05(+1.19%) |
Apr 03, 2013 | 4.380 | 4.440 | 4.160 | 4.200 | 257,653 | -0.16(-3.67%) |
Apr 02, 2013 | 4.200 | 4.450 | 4.150 | 4.360 | 890,084 | +0.21(+5.06%) |
Apr 01, 2013 | 4.200 | 4.250 | 4.110 | 4.150 | 222,793 | -0.06(-1.43%) |
Mar 28, 2013 | 4.190 | 4.230 | 4.150 | 4.210 | 112,936 | +0.04(+0.96%) |
Mar 27, 2013 | 4.130 | 4.195 | 4.090 | 4.170 | 127,774 | +0.03(+0.72%) |
Mar 26, 2013 | 4.100 | 4.220 | 4.060 | 4.140 | 161,991 | +0.15(+3.76%) |
Mar 25, 2013 | 3.920 | 4.100 | 3.880 | 3.990 | 112,081 | +0.15(+3.77%) |
Mar 22, 2013 | 3.890 | 3.960 | 3.820 | 3.845 | 143,467 | -0.01(-0.39%) |
Mar 21, 2013 | 3.860 | 3.928 | 3.840 | 3.860 | 110,599 | -0.03(-0.77%) |
Mar 20, 2013 | 3.870 | 3.920 | 3.840 | 3.890 | 104,164 | +0.03(+0.78%) |
Mar 19, 2013 | 3.970 | 4.060 | 3.850 | 3.860 | 634,917 | -0.06(-1.53%) |
Mar 18, 2013 | 3.860 | 3.960 | 3.850 | 3.920 | 92,172 | -0.04(-1.01%) |
Mar 15, 2013 | 3.960 | 4.027 | 3.900 | 3.960 | 192,950 | -0.03(-0.75%) |
Mar 14, 2013 | 4.100 | 4.160 | 3.960 | 3.990 | 130,649 | -0.09(-2.21%) |
Mar 13, 2013 | 4.110 | 4.150 | 4.060 | 4.080 | 174,645 | -0.07(-1.69%) |
Mar 12, 2013 | 4.140 | 4.230 | 4.100 | 4.150 | 120,112 | +0.04(+0.97%) |
Mar 11, 2013 | 4.390 | 4.400 | 4.070 | 4.110 | 378,900 | +0.06(+1.48%) |
Mar 08, 2013 | 4.070 | 4.090 | 4.010 | 4.050 | 238,382 | -0.03(-0.74%) |
Mar 07, 2013 | 4.000 | 4.138 | 3.995 | 4.080 | 175,897 | +0.09(+2.26%) |
Mar 06, 2013 | 3.970 | 4.030 | 3.924 | 3.990 | 95,317 | -0.02(-0.50%) |
Mar 05, 2013 | 3.790 | 4.010 | 3.790 | 4.010 | 164,111 | +0.21(+5.53%) |
Mar 04, 2013 | 3.730 | 3.830 | 3.730 | 3.800 | 98,751 | +0.02(+0.53%) |
Mar 01, 2013 | 3.600 | 4.070 | 3.520 | 3.780 | 142,810 | +0.01(+0.27%) |
Feb 28, 2013 | 3.790 | 3.900 | 3.660 | 3.770 | 227,656 | -0.02(-0.53%) |
Feb 27, 2013 | 3.750 | 3.840 | 3.740 | 3.790 | 64,178 | +0.03(+0.80%) |
Feb 26, 2013 | 3.820 | 3.860 | 3.680 | 3.760 | 107,522 | -0.02(-0.53%) |
Feb 25, 2013 | 4.010 | 4.050 | 3.750 | 3.780 | 246,348 | -0.24(-5.97%) |
Feb 22, 2013 | 4.060 | 4.120 | 3.970 | 4.020 | 174,750 | -0.04(-0.99%) |
Feb 21, 2013 | 4.120 | 4.180 | 4.020 | 4.060 | 100,527 | -0.10(-2.40%) |
Feb 20, 2013 | 4.300 | 4.335 | 4.150 | 4.160 | 115,877 | -0.15(-3.48%) |
Feb 19, 2013 | 4.310 | 4.390 | 4.280 | 4.310 | 75,203 | -0.04(-0.92%) |
Feb 15, 2013 | 4.210 | 4.470 | 4.210 | 4.350 | 156,552 | +0.06(+1.40%) |
Feb 14, 2013 | 4.040 | 4.330 | 4.040 | 4.290 | 121,817 | +0.21(+5.15%) |
Feb 13, 2013 | 4.140 | 4.210 | 4.030 | 4.080 | 128,286 | -0.09(-2.16%) |
Feb 12, 2013 | 4.200 | 4.230 | 4.150 | 4.170 | 44,799 | -0.05(-1.18%) |
Feb 11, 2013 | 4.130 | 4.240 | 4.110 | 4.220 | 81,577 | +0.04(+0.96%) |
Feb 08, 2013 | 4.170 | 4.240 | 4.100 | 4.180 | 79,201 | -0.02(-0.48%) |
Feb 07, 2013 | 4.250 | 4.250 | 4.160 | 4.200 | 90,247 | -0.08(-1.87%) |
Feb 06, 2013 | 4.350 | 4.350 | 4.200 | 4.280 | 98,690 | -0.13(-2.95%) |
Feb 04, 2013 | 4.580 | 4.625 | 4.395 | 4.410 | 98,894 | -0.20(-4.34%) |