Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.185 | 4.329 | 4.129 | 4.324 | 54,920,840 | +0.08(+1.88%) |
Apr 29, 2013 | 4.229 | 4.271 | 4.175 | 4.244 | 24,577,552 | +0.05(+1.29%) |
Apr 26, 2013 | 4.342 | 4.370 | 4.172 | 4.190 | 31,462,610 | -0.18(-4.23%) |
Apr 25, 2013 | 4.293 | 4.375 | 4.268 | 4.375 | 30,343,098 | +0.06(+1.43%) |
Apr 24, 2013 | 4.273 | 4.332 | 4.265 | 4.314 | 26,561,194 | +0.05(+1.14%) |
Apr 23, 2013 | 4.247 | 4.309 | 4.206 | 4.265 | 30,165,594 | +0.04(+1.03%) |
Apr 22, 2013 | 4.242 | 4.275 | 4.180 | 4.221 | 30,566,532 | -0.02(-0.36%) |
Apr 19, 2013 | 4.147 | 4.270 | 4.136 | 4.237 | 33,118,348 | +0.09(+2.17%) |
Apr 18, 2013 | 4.309 | 4.316 | 4.134 | 4.147 | 52,029,152 | -0.18(-4.10%) |
Apr 17, 2013 | 4.437 | 4.437 | 4.277 | 4.324 | 34,016,916 | -0.15(-3.39%) |
Apr 16, 2013 | 4.437 | 4.485 | 4.411 | 4.476 | 23,004,548 | +0.10(+2.29%) |
Apr 15, 2013 | 4.458 | 4.469 | 4.375 | 4.375 | 24,335,810 | -0.13(-2.91%) |
Apr 12, 2013 | 4.540 | 4.550 | 4.470 | 4.506 | 27,750,024 | -0.06(-1.35%) |
Apr 11, 2013 | 4.589 | 4.602 | 4.540 | 4.568 | 20,623,834 | -0.02(-0.45%) |
Apr 10, 2013 | 4.501 | 4.621 | 4.501 | 4.589 | 39,316,296 | +0.10(+2.17%) |
Apr 09, 2013 | 4.414 | 4.512 | 4.373 | 4.491 | 33,242,780 | +0.13(+3.01%) |
Apr 08, 2013 | 4.314 | 4.381 | 4.293 | 4.360 | 21,038,010 | -0.03(-0.70%) |
Apr 05, 2013 | 4.278 | 4.401 | 4.217 | 4.391 | 48,249,416 | +0.08(+1.79%) |
Apr 04, 2013 | 4.391 | 4.419 | 4.301 | 4.314 | 41,976,952 | -0.06(-1.41%) |
Apr 03, 2013 | 4.414 | 4.445 | 4.357 | 4.375 | 22,210,512 | -0.07(-1.50%) |
Apr 02, 2013 | 4.519 | 4.527 | 4.406 | 4.442 | 26,557,930 | -0.06(-1.26%) |
Apr 01, 2013 | 4.578 | 4.599 | 4.486 | 4.499 | 18,717,580 | -0.07(-1.63%) |
Mar 28, 2013 | 4.532 | 4.576 | 4.505 | 4.573 | 40,077,424 | +0.05(+1.19%) |
Mar 27, 2013 | 4.445 | 4.532 | 4.401 | 4.519 | 33,225,866 | -0.01(-0.17%) |
Mar 26, 2013 | 4.476 | 4.548 | 4.470 | 4.527 | 25,315,468 | +0.08(+1.73%) |
Mar 25, 2013 | 4.501 | 4.537 | 4.435 | 4.450 | 24,868,268 | -0.07(-1.53%) |
Mar 22, 2013 | 4.555 | 4.555 | 4.501 | 4.519 | 20,063,974 | -0.04(-0.90%) |
Mar 21, 2013 | 4.625 | 4.655 | 4.560 | 4.560 | 35,933,552 | -0.10(-2.04%) |
Mar 20, 2013 | 4.643 | 4.684 | 4.637 | 4.655 | 39,664,996 | +0.03(+0.61%) |
Mar 19, 2013 | 4.682 | 4.691 | 4.568 | 4.627 | 55,808,252 | -0.02(-0.33%) |
Mar 18, 2013 | 4.587 | 4.686 | 4.573 | 4.643 | 30,507,020 | +0.03(+0.61%) |
Mar 15, 2013 | 4.639 | 4.643 | 4.558 | 4.614 | 28,159,008 | -0.00(-0.06%) |
Mar 14, 2013 | 4.694 | 4.715 | 4.578 | 4.617 | 32,234,976 | -0.10(-2.07%) |
Mar 13, 2013 | 4.753 | 4.776 | 4.686 | 4.715 | 30,158,472 | -0.05(-0.97%) |
Mar 12, 2013 | 4.810 | 4.812 | 4.740 | 4.761 | 42,811,528 | -0.06(-1.17%) |
Mar 11, 2013 | 4.864 | 4.884 | 4.779 | 4.817 | 31,814,846 | -0.07(-1.52%) |
Mar 08, 2013 | 4.709 | 4.900 | 4.699 | 4.892 | 73,060,000 | +0.20(+4.27%) |
Mar 07, 2013 | 4.622 | 4.708 | 4.614 | 4.691 | 40,579,556 | +0.06(+1.28%) |
Mar 06, 2013 | 4.584 | 4.657 | 4.555 | 4.632 | 27,817,792 | +0.02(+0.45%) |
Mar 05, 2013 | 4.584 | 4.691 | 4.584 | 4.612 | 39,601,172 | +0.05(+1.01%) |
Mar 04, 2013 | 4.514 | 4.566 | 4.476 | 4.566 | 24,581,722 | +0.01(+0.11%) |
Mar 01, 2013 | 4.537 | 4.573 | 4.512 | 4.560 | 30,001,370 | +0.02(+0.51%) |
Feb 28, 2013 | 4.517 | 4.576 | 4.504 | 4.537 | 32,847,318 | +0.04(+0.97%) |
Feb 27, 2013 | 4.417 | 4.514 | 4.414 | 4.494 | 41,551,632 | +0.02(+0.52%) |
Feb 26, 2013 | 4.476 | 4.535 | 4.368 | 4.470 | 54,376,572 | -0.10(-2.08%) |
Feb 22, 2013 | 4.486 | 4.571 | 4.470 | 4.566 | 60,350,324 | +0.15(+3.49%) |
Feb 21, 2013 | 4.455 | 4.465 | 4.365 | 4.411 | 37,912,924 | -0.06(-1.27%) |
Feb 20, 2013 | 4.581 | 4.591 | 4.447 | 4.468 | 40,259,996 | -0.10(-2.25%) |
Feb 19, 2013 | 4.596 | 4.606 | 4.548 | 4.571 | 48,343,488 | -0.02(-0.39%) |
Feb 15, 2013 | 4.478 | 4.600 | 4.465 | 4.589 | 51,300,516 | +0.16(+3.66%) |
Feb 14, 2013 | 4.373 | 4.442 | 4.332 | 4.427 | 36,754,044 | +0.02(+0.47%) |
Feb 13, 2013 | 4.401 | 4.424 | 4.375 | 4.406 | 31,623,374 | +0.03(+0.59%) |
Feb 12, 2013 | 4.411 | 4.447 | 4.350 | 4.381 | 19,988,228 | -0.01(-0.23%) |
Feb 11, 2013 | 4.393 | 4.411 | 4.365 | 4.391 | 13,507,958 | -0.01(-0.18%) |
Feb 08, 2013 | 4.378 | 4.417 | 4.363 | 4.399 | 33,585,444 | +0.06(+1.30%) |
Feb 07, 2013 | 4.375 | 4.378 | 4.289 | 4.342 | 42,630,868 | +0.01(+0.18%) |
Feb 06, 2013 | 4.368 | 4.368 | 4.283 | 4.334 | 54,756,820 | +0.05(+1.20%) |
Feb 04, 2013 | 4.321 | 4.321 | 4.273 | 4.283 | 30,998,406 | -0.12(-2.80%) |