Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.304 | 5.367 | 5.274 | 5.343 | 1,714,529 | +0.03(+0.62%) |
Apr 29, 2013 | 5.286 | 5.316 | 5.259 | 5.310 | 868,714 | +0.05(+0.86%) |
Apr 26, 2013 | 5.231 | 5.271 | 5.228 | 5.265 | 1,299,195 | +0.04(+0.69%) |
Apr 25, 2013 | 5.219 | 5.240 | 5.204 | 5.228 | 835,172 | +0.02(+0.40%) |
Apr 24, 2013 | 5.180 | 5.210 | 5.148 | 5.207 | 1,098,863 | +0.04(+0.76%) |
Apr 23, 2013 | 5.189 | 5.189 | 5.114 | 5.168 | 1,122,364 | +0.02(+0.47%) |
Apr 22, 2013 | 5.159 | 5.201 | 5.108 | 5.144 | 1,218,083 | +0.01(+0.23%) |
Apr 19, 2013 | 5.138 | 5.147 | 5.111 | 5.132 | 1,805,390 | +0.00(+0.00%) |
Apr 18, 2013 | 5.150 | 5.201 | 5.111 | 5.132 | 1,077,517 | -0.03(-0.64%) |
Apr 17, 2013 | 5.168 | 5.171 | 5.120 | 5.165 | 1,790,535 | -0.02(-0.46%) |
Apr 16, 2013 | 5.123 | 5.195 | 5.108 | 5.189 | 1,590,392 | +0.09(+1.71%) |
Apr 15, 2013 | 5.243 | 5.243 | 5.096 | 5.102 | 2,569,461 | -0.14(-2.70%) |
Apr 12, 2013 | 5.252 | 5.271 | 5.210 | 5.243 | 1,101,068 | -0.02(-0.34%) |
Apr 11, 2013 | 5.271 | 5.280 | 5.228 | 5.262 | 929,656 | -0.01(-0.17%) |
Apr 10, 2013 | 5.262 | 5.286 | 5.237 | 5.271 | 1,139,301 | +0.00(+0.00%) |
Apr 09, 2013 | 5.346 | 5.349 | 5.265 | 5.271 | 1,483,646 | -0.07(-1.30%) |
Apr 08, 2013 | 5.283 | 5.343 | 5.271 | 5.340 | 1,091,655 | +0.06(+1.08%) |
Apr 05, 2013 | 5.213 | 5.292 | 5.192 | 5.283 | 845,379 | +0.03(+0.52%) |
Apr 04, 2013 | 5.222 | 5.262 | 5.195 | 5.255 | 1,632,640 | +0.03(+0.58%) |
Apr 03, 2013 | 5.313 | 5.334 | 5.222 | 5.225 | 2,234,363 | -0.08(-1.48%) |
Apr 02, 2013 | 5.322 | 5.355 | 5.252 | 5.304 | 2,933,094 | -0.02(-0.45%) |
Apr 01, 2013 | 5.271 | 5.328 | 5.252 | 5.328 | 2,163,126 | +0.03(+0.57%) |
Mar 28, 2013 | 5.249 | 5.298 | 5.198 | 5.298 | 4,174,884 | +0.06(+1.15%) |
Mar 27, 2013 | 5.141 | 5.246 | 5.141 | 5.237 | 2,189,081 | +0.05(+0.99%) |
Mar 26, 2013 | 5.081 | 5.186 | 5.060 | 5.186 | 2,160,509 | +0.01(+0.12%) |
Mar 25, 2013 | 5.201 | 5.228 | 5.180 | 5.180 | 1,833,808 | -0.02(-0.41%) |
Mar 22, 2013 | 5.126 | 5.204 | 5.126 | 5.201 | 2,095,265 | +0.08(+1.47%) |
Mar 21, 2013 | 5.126 | 5.168 | 5.126 | 5.126 | 3,401,832 | -0.01(-0.18%) |
Mar 20, 2013 | 5.165 | 5.171 | 5.108 | 5.135 | 4,421,502 | -0.01(-0.23%) |
Mar 19, 2013 | 5.180 | 5.189 | 5.129 | 5.147 | 3,197,927 | -0.02(-0.41%) |
Mar 18, 2013 | 5.150 | 5.186 | 5.138 | 5.168 | 1,437,368 | -0.01(-0.12%) |
Mar 15, 2013 | 5.192 | 5.198 | 5.159 | 5.174 | 3,114,400 | -0.02(-0.35%) |
Mar 14, 2013 | 5.192 | 5.210 | 5.159 | 5.192 | 3,640,693 | +0.00(+0.06%) |
Mar 13, 2013 | 5.195 | 5.201 | 5.171 | 5.189 | 1,829,356 | -0.01(-0.12%) |
Mar 12, 2013 | 5.168 | 5.201 | 5.165 | 5.195 | 2,216,556 | +0.02(+0.29%) |
Mar 11, 2013 | 5.120 | 5.186 | 5.117 | 5.180 | 3,155,035 | +0.07(+1.30%) |
Mar 08, 2013 | 5.171 | 5.192 | 5.084 | 5.114 | 3,991,947 | -0.06(-1.22%) |
Mar 07, 2013 | 5.144 | 5.180 | 5.135 | 5.177 | 3,086,855 | +0.04(+0.82%) |
Mar 06, 2013 | 5.156 | 5.177 | 5.126 | 5.135 | 18,185,108 | -0.16(-3.07%) |
Mar 05, 2013 | 5.249 | 5.313 | 5.234 | 5.298 | 988,094 | +0.04(+0.74%) |
Mar 04, 2013 | 5.198 | 5.259 | 5.138 | 5.259 | 902,389 | +0.06(+1.22%) |
Mar 01, 2013 | 5.195 | 5.210 | 5.156 | 5.195 | 881,056 | +0.00(+0.00%) |
Feb 28, 2013 | 5.141 | 5.237 | 5.141 | 5.195 | 1,957,614 | -0.10(-1.93%) |
Feb 27, 2013 | 5.237 | 5.328 | 5.213 | 5.298 | 836,706 | +0.07(+1.32%) |
Feb 26, 2013 | 5.222 | 5.265 | 5.195 | 5.228 | 929,842 | -0.00(-0.06%) |
Feb 22, 2013 | 5.201 | 5.252 | 5.174 | 5.231 | 517,015 | +0.06(+1.22%) |
Feb 21, 2013 | 5.289 | 5.289 | 5.162 | 5.168 | 1,010,815 | -0.11(-2.00%) |
Feb 20, 2013 | 5.298 | 5.364 | 5.274 | 5.274 | 1,189,950 | -0.06(-1.07%) |
Feb 19, 2013 | 5.313 | 5.337 | 5.290 | 5.331 | 1,420,819 | +0.03(+0.51%) |
Feb 15, 2013 | 5.319 | 5.319 | 5.271 | 5.304 | 682,238 | +0.00(+0.00%) |
Feb 14, 2013 | 5.316 | 5.316 | 5.246 | 5.304 | 725,103 | -0.01(-0.17%) |
Feb 13, 2013 | 5.252 | 5.316 | 5.228 | 5.313 | 715,411 | +0.08(+1.50%) |
Feb 12, 2013 | 5.277 | 5.277 | 5.219 | 5.234 | 1,070,849 | -0.02(-0.46%) |
Feb 11, 2013 | 5.259 | 5.271 | 5.231 | 5.259 | 682,221 | +0.00(+0.06%) |
Feb 08, 2013 | 5.274 | 5.280 | 5.216 | 5.255 | 468,691 | -0.00(-0.06%) |
Feb 07, 2013 | 5.304 | 5.304 | 5.243 | 5.259 | 745,088 | -0.03(-0.57%) |
Feb 06, 2013 | 5.295 | 5.313 | 5.281 | 5.289 | 701,984 | +0.02(+0.29%) |
Feb 04, 2013 | 5.301 | 5.301 | 5.252 | 5.274 | 927,730 | -0.02(-0.45%) |