Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.184 | 5.333 | 5.131 | 5.290 | 0 | +0.13(+2.43%) |
Apr 29, 2013 | 5.222 | 5.242 | 5.145 | 5.164 | 982,250 | -0.01(-0.19%) |
Apr 26, 2013 | 5.184 | 5.193 | 5.155 | 5.174 | 1,298,301 | +0.01(+0.28%) |
Apr 25, 2013 | 5.155 | 5.251 | 5.136 | 5.160 | 835,562 | +0.00(+0.09%) |
Apr 24, 2013 | 5.213 | 5.270 | 4.991 | 5.155 | 3,845,162 | -0.40(-7.12%) |
Apr 23, 2013 | 5.405 | 5.685 | 5.376 | 5.550 | 1,716,295 | +0.21(+3.97%) |
Apr 22, 2013 | 5.386 | 5.386 | 5.251 | 5.338 | 1,311,653 | -0.02(-0.36%) |
Apr 19, 2013 | 5.338 | 5.396 | 5.299 | 5.357 | 661,637 | +0.01(+0.18%) |
Apr 18, 2013 | 5.463 | 5.492 | 5.328 | 5.347 | 804,150 | -0.13(-2.29%) |
Apr 17, 2013 | 5.367 | 5.482 | 5.275 | 5.473 | 1,070,821 | +0.08(+1.43%) |
Apr 16, 2013 | 5.309 | 5.405 | 5.261 | 5.396 | 1,154,318 | +0.10(+1.82%) |
Apr 15, 2013 | 5.367 | 5.444 | 5.280 | 5.299 | 1,125,046 | -0.06(-1.08%) |
Apr 12, 2013 | 5.434 | 5.453 | 5.335 | 5.357 | 785,649 | -0.06(-1.07%) |
Apr 11, 2013 | 5.319 | 5.425 | 5.309 | 5.415 | 1,017,941 | +0.11(+2.00%) |
Apr 10, 2013 | 5.184 | 5.309 | 5.184 | 5.309 | 740,770 | +0.14(+2.80%) |
Apr 09, 2013 | 5.347 | 5.372 | 5.164 | 5.164 | 694,287 | -0.14(-2.72%) |
Apr 08, 2013 | 5.145 | 5.328 | 5.068 | 5.309 | 967,615 | +0.19(+3.77%) |
Apr 05, 2013 | 5.145 | 5.155 | 5.068 | 5.116 | 638,382 | -0.07(-1.30%) |
Apr 04, 2013 | 5.097 | 5.222 | 5.048 | 5.184 | 990,529 | +0.08(+1.61%) |
Apr 03, 2013 | 5.164 | 5.193 | 5.030 | 5.102 | 1,264,444 | -0.06(-1.21%) |
Apr 02, 2013 | 5.415 | 5.444 | 5.155 | 5.164 | 3,993,257 | -0.21(-3.86%) |
Apr 01, 2013 | 5.540 | 5.540 | 5.347 | 5.372 | 1,312,821 | -0.19(-3.38%) |
Mar 28, 2013 | 5.502 | 5.593 | 5.482 | 5.559 | 1,160,683 | +0.07(+1.23%) |
Mar 27, 2013 | 5.588 | 5.608 | 5.449 | 5.492 | 1,563,624 | -0.14(-2.56%) |
Mar 26, 2013 | 5.829 | 5.858 | 5.511 | 5.637 | 2,557,341 | -0.38(-6.25%) |
Mar 25, 2013 | 6.224 | 6.244 | 5.988 | 6.012 | 1,192,740 | -0.04(-0.64%) |
Mar 22, 2013 | 6.060 | 6.176 | 6.003 | 6.051 | 942,706 | +0.02(+0.32%) |
Mar 21, 2013 | 6.157 | 6.166 | 6.022 | 6.032 | 801,268 | -0.13(-2.19%) |
Mar 20, 2013 | 6.157 | 6.176 | 6.089 | 6.166 | 679,875 | +0.06(+0.95%) |
Mar 19, 2013 | 6.060 | 6.157 | 6.012 | 6.109 | 1,019,279 | +0.03(+0.48%) |
Mar 18, 2013 | 6.070 | 6.234 | 5.935 | 6.080 | 894,351 | -0.02(-0.32%) |
Mar 15, 2013 | 6.234 | 6.244 | 6.080 | 6.099 | 1,681,659 | -0.12(-1.86%) |
Mar 14, 2013 | 6.060 | 6.234 | 6.060 | 6.215 | 911,030 | +0.14(+2.38%) |
Mar 13, 2013 | 5.993 | 6.128 | 5.897 | 6.070 | 820,933 | +0.10(+1.61%) |
Mar 12, 2013 | 5.993 | 6.032 | 5.935 | 5.974 | 559,928 | -0.03(-0.48%) |
Mar 11, 2013 | 6.022 | 6.060 | 5.935 | 6.003 | 621,724 | -0.02(-0.32%) |
Mar 08, 2013 | 5.704 | 6.022 | 5.694 | 6.022 | 1,770,519 | +0.38(+6.66%) |
Mar 07, 2013 | 5.675 | 5.685 | 5.588 | 5.646 | 1,044,707 | +0.03(+0.51%) |
Mar 06, 2013 | 5.704 | 5.704 | 5.608 | 5.617 | 539,056 | -0.06(-1.02%) |
Mar 05, 2013 | 5.685 | 5.694 | 5.540 | 5.675 | 936,305 | +0.04(+0.68%) |
Mar 04, 2013 | 5.559 | 5.741 | 5.512 | 5.637 | 1,253,701 | +0.08(+1.39%) |
Mar 01, 2013 | 5.444 | 5.608 | 5.414 | 5.559 | 945,076 | +0.10(+1.76%) |
Feb 28, 2013 | 5.502 | 5.511 | 5.415 | 5.463 | 802,093 | -0.09(-1.56%) |
Feb 27, 2013 | 5.473 | 5.608 | 5.473 | 5.550 | 1,397,584 | +0.06(+1.05%) |
Feb 26, 2013 | 5.473 | 5.559 | 5.444 | 5.492 | 710,434 | +0.03(+0.53%) |
Feb 25, 2013 | 5.656 | 5.675 | 5.453 | 5.463 | 1,012,079 | -0.16(-2.91%) |
Feb 22, 2013 | 5.588 | 5.665 | 5.540 | 5.627 | 678,906 | +0.06(+1.04%) |
Feb 21, 2013 | 5.608 | 5.651 | 5.492 | 5.569 | 544,000 | -0.05(-0.86%) |
Feb 20, 2013 | 5.704 | 5.752 | 5.512 | 5.617 | 1,615,408 | -0.10(-1.69%) |
Feb 19, 2013 | 5.646 | 5.723 | 5.588 | 5.714 | 937,605 | +0.09(+1.54%) |
Feb 15, 2013 | 5.694 | 5.752 | 5.608 | 5.627 | 1,026,577 | -0.05(-0.85%) |
Feb 14, 2013 | 5.656 | 5.685 | 5.550 | 5.675 | 568,293 | +0.01(+0.17%) |
Feb 13, 2013 | 5.598 | 5.685 | 5.569 | 5.665 | 414,100 | +0.07(+1.20%) |
Feb 12, 2013 | 5.637 | 5.714 | 5.559 | 5.598 | 869,632 | +0.03(+0.52%) |
Feb 11, 2013 | 5.588 | 5.738 | 5.540 | 5.569 | 1,219,733 | -0.02(-0.35%) |
Feb 08, 2013 | 5.579 | 5.685 | 5.559 | 5.588 | 1,203,844 | +0.10(+1.75%) |
Feb 07, 2013 | 5.396 | 5.502 | 5.357 | 5.492 | 970,403 | +0.06(+1.06%) |
Feb 06, 2013 | 5.376 | 5.463 | 5.357 | 5.434 | 768,017 | +0.20(+3.87%) |
Feb 04, 2013 | 5.386 | 5.425 | 5.116 | 5.232 | 1,976,358 | -0.14(-2.69%) |