Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.100 | 6.190 | 5.010 | 5.800 | 9,673,885 | +1.05(+22.11%) |
Apr 29, 2013 | 4.540 | 4.980 | 4.510 | 4.750 | 2,974,844 | +0.25(+5.56%) |
Apr 26, 2013 | 4.490 | 4.530 | 4.480 | 4.500 | 1,747,846 | +0.01(+0.22%) |
Apr 25, 2013 | 4.540 | 4.615 | 4.460 | 4.490 | 2,572,945 | -0.02(-0.44%) |
Apr 24, 2013 | 4.470 | 4.540 | 4.400 | 4.510 | 1,476,639 | +0.05(+1.12%) |
Apr 23, 2013 | 4.430 | 4.560 | 4.370 | 4.460 | 1,297,595 | +0.07(+1.59%) |
Apr 22, 2013 | 4.410 | 4.440 | 4.310 | 4.390 | 821,694 | -0.01(-0.23%) |
Apr 19, 2013 | 4.340 | 4.440 | 4.330 | 4.400 | 900,966 | +0.06(+1.38%) |
Apr 18, 2013 | 4.420 | 4.420 | 4.290 | 4.340 | 853,029 | -0.06(-1.36%) |
Apr 17, 2013 | 4.450 | 4.480 | 4.380 | 4.400 | 1,202,542 | -0.11(-2.44%) |
Apr 16, 2013 | 4.500 | 4.550 | 4.465 | 4.510 | 840,480 | +0.05(+1.12%) |
Apr 15, 2013 | 4.500 | 4.560 | 4.430 | 4.460 | 1,541,320 | -0.12(-2.62%) |
Apr 12, 2013 | 4.570 | 4.600 | 4.550 | 4.580 | 649,406 | -0.02(-0.43%) |
Apr 11, 2013 | 4.570 | 4.620 | 4.550 | 4.600 | 576,085 | +0.01(+0.22%) |
Apr 10, 2013 | 4.490 | 4.595 | 4.490 | 4.590 | 727,307 | +0.13(+2.91%) |
Apr 09, 2013 | 4.420 | 4.530 | 4.400 | 4.460 | 646,553 | +0.07(+1.59%) |
Apr 08, 2013 | 4.420 | 4.445 | 4.355 | 4.390 | 546,277 | -0.02(-0.45%) |
Apr 05, 2013 | 4.400 | 4.430 | 4.330 | 4.410 | 645,628 | -0.09(-2.00%) |
Apr 04, 2013 | 4.560 | 4.560 | 4.450 | 4.500 | 890,328 | -0.06(-1.32%) |
Apr 03, 2013 | 4.610 | 4.620 | 4.500 | 4.560 | 929,042 | -0.02(-0.44%) |
Apr 02, 2013 | 4.640 | 4.740 | 4.560 | 4.580 | 771,918 | -0.02(-0.43%) |
Apr 01, 2013 | 4.730 | 4.760 | 4.560 | 4.600 | 825,063 | -0.13(-2.75%) |
Mar 28, 2013 | 4.810 | 4.820 | 4.610 | 4.730 | 683,193 | -0.08(-1.66%) |
Mar 27, 2013 | 4.740 | 4.810 | 4.680 | 4.810 | 565,412 | +0.01(+0.21%) |
Mar 26, 2013 | 4.800 | 4.810 | 4.665 | 4.800 | 665,670 | +0.02(+0.42%) |
Mar 25, 2013 | 4.790 | 4.830 | 4.720 | 4.780 | 707,168 | +0.00(+0.00%) |
Mar 22, 2013 | 4.950 | 5.010 | 4.750 | 4.780 | 589,709 | -0.12(-2.45%) |
Mar 21, 2013 | 4.940 | 5.000 | 4.820 | 4.900 | 806,546 | -0.08(-1.61%) |
Mar 20, 2013 | 4.930 | 5.030 | 4.920 | 4.980 | 652,648 | +0.08(+1.63%) |
Mar 19, 2013 | 5.080 | 5.130 | 4.860 | 4.900 | 1,118,746 | -0.18(-3.54%) |
Mar 18, 2013 | 5.070 | 5.140 | 5.035 | 5.080 | 940,486 | -0.08(-1.55%) |
Mar 15, 2013 | 4.880 | 5.170 | 4.880 | 5.160 | 1,844,989 | +0.26(+5.31%) |
Mar 14, 2013 | 4.940 | 4.990 | 4.850 | 4.900 | 878,756 | -0.04(-0.81%) |
Mar 13, 2013 | 4.860 | 4.940 | 4.830 | 4.940 | 675,130 | +0.09(+1.86%) |
Mar 12, 2013 | 4.910 | 4.910 | 4.780 | 4.850 | 567,448 | -0.06(-1.22%) |
Mar 11, 2013 | 4.870 | 4.930 | 4.740 | 4.910 | 887,685 | -0.01(-0.20%) |
Mar 08, 2013 | 4.730 | 4.920 | 4.720 | 4.920 | 1,209,776 | +0.22(+4.68%) |
Mar 07, 2013 | 4.510 | 4.710 | 4.505 | 4.700 | 1,002,249 | +0.21(+4.68%) |
Mar 06, 2013 | 4.400 | 4.530 | 4.400 | 4.490 | 1,011,231 | +0.10(+2.28%) |
Mar 05, 2013 | 4.220 | 4.390 | 4.220 | 4.390 | 1,146,478 | +0.20(+4.77%) |
Mar 04, 2013 | 4.250 | 4.310 | 4.105 | 4.190 | 926,318 | -0.08(-1.87%) |
Mar 01, 2013 | 4.340 | 4.400 | 4.230 | 4.270 | 1,249,327 | -0.13(-2.95%) |
Feb 28, 2013 | 4.410 | 4.450 | 4.300 | 4.400 | 820,912 | -0.05(-1.12%) |
Feb 27, 2013 | 4.430 | 4.470 | 4.380 | 4.450 | 710,418 | +0.01(+0.23%) |
Feb 26, 2013 | 4.360 | 4.470 | 4.330 | 4.440 | 1,407,837 | -0.07(-1.55%) |
Feb 22, 2013 | 4.580 | 4.610 | 4.460 | 4.510 | 1,026,604 | -0.03(-0.66%) |
Feb 21, 2013 | 4.660 | 4.660 | 4.470 | 4.540 | 1,645,858 | -0.13(-2.78%) |
Feb 20, 2013 | 4.900 | 4.900 | 4.670 | 4.670 | 1,455,190 | -0.20(-4.11%) |
Feb 19, 2013 | 4.740 | 4.920 | 4.650 | 4.870 | 1,592,344 | +0.17(+3.62%) |
Feb 15, 2013 | 4.690 | 4.730 | 4.625 | 4.700 | 1,495,732 | +0.03(+0.64%) |
Feb 14, 2013 | 4.670 | 4.740 | 4.605 | 4.670 | 1,166,324 | -0.02(-0.43%) |
Feb 13, 2013 | 4.540 | 4.720 | 4.525 | 4.690 | 2,450,730 | +0.17(+3.76%) |
Feb 12, 2013 | 4.560 | 4.560 | 4.450 | 4.520 | 2,218,739 | -0.03(-0.66%) |
Feb 11, 2013 | 4.670 | 4.670 | 4.510 | 4.550 | 1,173,119 | -0.13(-2.78%) |
Feb 08, 2013 | 4.670 | 4.740 | 4.660 | 4.680 | 1,582,921 | +0.01(+0.21%) |
Feb 07, 2013 | 4.550 | 4.710 | 4.450 | 4.670 | 3,674,770 | +0.13(+2.86%) |
Feb 06, 2013 | 4.400 | 4.550 | 4.400 | 4.540 | 1,418,080 | +0.11(+2.48%) |
Feb 04, 2013 | 4.640 | 4.670 | 4.430 | 4.430 | 1,863,964 | -0.23(-4.94%) |