Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.975 | 4.041 | 3.967 | 4.027 | 18,069,006 | +0.09(+2.28%) |
Apr 29, 2013 | 3.936 | 3.976 | 3.923 | 3.937 | 22,298,300 | +0.07(+1.77%) |
Apr 26, 2013 | 3.919 | 3.942 | 3.852 | 3.869 | 30,547,148 | -0.07(-1.86%) |
Apr 25, 2013 | 3.934 | 3.961 | 3.923 | 3.942 | 17,450,892 | +0.01(+0.15%) |
Apr 24, 2013 | 3.970 | 3.980 | 3.915 | 3.936 | 26,786,672 | -0.04(-0.90%) |
Apr 23, 2013 | 4.000 | 4.025 | 3.953 | 3.972 | 25,716,966 | -0.01(-0.34%) |
Apr 22, 2013 | 3.968 | 3.997 | 3.942 | 3.986 | 25,602,228 | -0.04(-1.03%) |
Apr 19, 2013 | 4.008 | 4.034 | 3.966 | 4.027 | 32,848,790 | +0.05(+1.14%) |
Apr 18, 2013 | 4.089 | 4.104 | 3.965 | 3.982 | 30,178,960 | -0.06(-1.48%) |
Apr 17, 2013 | 4.107 | 4.118 | 4.007 | 4.042 | 36,138,672 | -0.08(-2.03%) |
Apr 16, 2013 | 4.072 | 4.136 | 4.063 | 4.126 | 28,170,308 | +0.10(+2.52%) |
Apr 15, 2013 | 4.112 | 4.124 | 4.007 | 4.024 | 61,214,368 | -0.13(-3.23%) |
Apr 12, 2013 | 4.262 | 4.367 | 4.136 | 4.158 | 191,239,088 | -1.08(-20.68%) |
Apr 11, 2013 | 5.162 | 5.261 | 5.130 | 5.243 | 37,340,708 | +0.13(+2.53%) |
Apr 10, 2013 | 4.969 | 5.152 | 4.969 | 5.113 | 27,861,852 | +0.15(+2.95%) |
Apr 09, 2013 | 4.919 | 5.025 | 4.897 | 4.967 | 15,880,213 | -0.03(-0.62%) |
Apr 08, 2013 | 4.981 | 5.007 | 4.959 | 4.998 | 11,075,643 | -0.02(-0.44%) |
Apr 05, 2013 | 4.987 | 5.029 | 4.937 | 5.020 | 9,807,274 | -0.05(-0.99%) |
Apr 04, 2013 | 5.075 | 5.089 | 5.035 | 5.070 | 15,392,395 | -0.11(-2.03%) |
Apr 03, 2013 | 5.225 | 5.255 | 5.156 | 5.175 | 14,957,230 | -0.05(-1.05%) |
Apr 02, 2013 | 5.232 | 5.292 | 5.204 | 5.230 | 15,035,236 | +0.09(+1.73%) |
Apr 01, 2013 | 5.201 | 5.205 | 5.128 | 5.141 | 11,530,169 | -0.06(-1.15%) |
Mar 28, 2013 | 5.106 | 5.207 | 5.085 | 5.201 | 20,229,946 | +0.11(+2.24%) |
Mar 27, 2013 | 5.060 | 5.098 | 5.036 | 5.087 | 9,106,211 | +0.01(+0.19%) |
Mar 26, 2013 | 5.073 | 5.105 | 5.070 | 5.078 | 13,371,617 | +0.03(+0.65%) |
Mar 25, 2013 | 5.073 | 5.084 | 5.018 | 5.045 | 15,200,751 | -0.01(-0.15%) |
Mar 22, 2013 | 5.055 | 5.086 | 5.018 | 5.053 | 14,369,620 | +0.02(+0.31%) |
Mar 21, 2013 | 5.113 | 5.121 | 5.028 | 5.037 | 12,989,250 | -0.12(-2.28%) |
Mar 20, 2013 | 5.085 | 5.165 | 5.085 | 5.155 | 16,225,018 | +0.09(+1.71%) |
Mar 19, 2013 | 5.110 | 5.123 | 5.048 | 5.068 | 12,929,994 | -0.07(-1.30%) |
Mar 18, 2013 | 5.097 | 5.169 | 5.084 | 5.135 | 13,406,276 | -0.04(-0.69%) |
Mar 15, 2013 | 5.180 | 5.256 | 5.167 | 5.170 | 21,861,206 | +0.03(+0.62%) |
Mar 14, 2013 | 5.114 | 5.150 | 5.108 | 5.139 | 11,107,411 | +0.03(+0.60%) |
Mar 13, 2013 | 5.103 | 5.129 | 5.064 | 5.108 | 12,878,450 | +0.02(+0.34%) |
Mar 12, 2013 | 5.168 | 5.186 | 5.068 | 5.090 | 21,495,350 | -0.15(-2.93%) |
Mar 11, 2013 | 5.240 | 5.256 | 5.197 | 5.244 | 13,595,402 | -0.07(-1.29%) |
Mar 08, 2013 | 5.267 | 5.327 | 5.267 | 5.312 | 17,183,450 | +0.04(+0.68%) |
Mar 07, 2013 | 5.318 | 5.325 | 5.277 | 5.277 | 17,763,224 | -0.01(-0.13%) |
Mar 06, 2013 | 5.253 | 5.306 | 5.253 | 5.283 | 15,678,214 | +0.06(+1.13%) |
Mar 05, 2013 | 5.186 | 5.235 | 5.170 | 5.224 | 19,241,946 | +0.05(+1.06%) |
Mar 04, 2013 | 5.147 | 5.173 | 5.127 | 5.169 | 19,764,786 | -0.04(-0.72%) |
Mar 01, 2013 | 5.159 | 5.223 | 5.115 | 5.207 | 25,215,414 | +0.00(+0.07%) |
Feb 28, 2013 | 5.236 | 5.256 | 5.203 | 5.203 | 16,576,550 | -0.06(-1.14%) |
Feb 27, 2013 | 5.217 | 5.299 | 5.213 | 5.263 | 23,451,028 | +0.01(+0.13%) |
Feb 26, 2013 | 5.287 | 5.306 | 5.238 | 5.256 | 15,433,968 | -0.01(-0.18%) |
Feb 25, 2013 | 5.242 | 5.374 | 5.240 | 5.266 | 41,577,836 | +0.11(+2.06%) |
Feb 22, 2013 | 5.074 | 5.203 | 5.057 | 5.160 | 33,715,512 | +0.22(+4.51%) |
Feb 21, 2013 | 4.978 | 5.000 | 4.929 | 4.937 | 13,203,811 | -0.07(-1.41%) |
Feb 20, 2013 | 5.019 | 5.063 | 4.990 | 5.007 | 14,116,564 | -0.03(-0.67%) |
Feb 19, 2013 | 5.022 | 5.070 | 5.017 | 5.041 | 14,286,857 | +0.08(+1.65%) |
Feb 15, 2013 | 4.986 | 4.991 | 4.941 | 4.959 | 11,339,136 | -0.02(-0.45%) |
Feb 14, 2013 | 5.078 | 5.083 | 4.962 | 4.981 | 12,963,286 | -0.05(-1.05%) |
Feb 13, 2013 | 5.006 | 5.059 | 4.995 | 5.034 | 14,082,754 | +0.06(+1.22%) |
Feb 12, 2013 | 4.952 | 4.985 | 4.901 | 4.974 | 15,099,259 | +0.04(+0.84%) |
Feb 11, 2013 | 5.035 | 5.036 | 4.921 | 4.932 | 24,012,198 | -0.12(-2.42%) |
Feb 08, 2013 | 5.040 | 5.098 | 5.040 | 5.055 | 11,471,173 | +0.02(+0.36%) |
Feb 07, 2013 | 5.061 | 5.061 | 5.009 | 5.036 | 22,094,320 | -0.07(-1.30%) |
Feb 06, 2013 | 5.050 | 5.112 | 5.044 | 5.103 | 22,857,894 | +0.09(+1.89%) |
Feb 04, 2013 | 5.033 | 5.060 | 5.007 | 5.008 | 22,176,390 | -0.09(-1.72%) |