Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.698 | 4.713 | 4.597 | 4.636 | 0 | -0.06(-1.32%) |
Apr 29, 2013 | 4.713 | 4.775 | 4.659 | 4.698 | 95,293 | +0.05(+1.16%) |
Apr 26, 2013 | 4.636 | 4.781 | 4.636 | 4.644 | 46,332 | +0.01(+0.17%) |
Apr 25, 2013 | 4.628 | 4.636 | 4.559 | 4.636 | 49,460 | +0.04(+0.84%) |
Apr 24, 2013 | 4.566 | 4.636 | 4.520 | 4.597 | 0 | +0.07(+1.54%) |
Apr 23, 2013 | 4.644 | 4.698 | 4.512 | 4.528 | 95,364 | -0.11(-2.33%) |
Apr 22, 2013 | 4.651 | 4.667 | 4.620 | 4.636 | 39,788 | +0.02(+0.50%) |
Apr 19, 2013 | 4.520 | 4.636 | 4.511 | 4.613 | 48,510 | +0.12(+2.58%) |
Apr 18, 2013 | 4.574 | 4.752 | 4.327 | 4.497 | 133,689 | -0.04(-0.85%) |
Apr 17, 2013 | 4.713 | 4.713 | 4.419 | 4.535 | 164,289 | -0.19(-3.93%) |
Apr 16, 2013 | 4.628 | 4.775 | 4.620 | 4.721 | 79,846 | +0.07(+1.49%) |
Apr 15, 2013 | 4.798 | 4.883 | 4.636 | 4.651 | 172,584 | -0.11(-2.27%) |
Apr 12, 2013 | 4.814 | 4.844 | 4.752 | 4.759 | 59,101 | -0.04(-0.81%) |
Apr 11, 2013 | 4.883 | 4.899 | 4.744 | 4.798 | 119,135 | -0.06(-1.27%) |
Apr 10, 2013 | 5.146 | 5.146 | 4.806 | 4.860 | 117,126 | -0.18(-3.53%) |
Apr 09, 2013 | 4.999 | 5.053 | 4.906 | 5.038 | 51,606 | +0.01(+0.23%) |
Apr 08, 2013 | 4.999 | 5.038 | 4.868 | 5.026 | 69,432 | +0.07(+1.32%) |
Apr 05, 2013 | 4.790 | 4.968 | 4.752 | 4.960 | 132,414 | +0.16(+3.38%) |
Apr 04, 2013 | 4.752 | 4.968 | 4.752 | 4.798 | 157,282 | +0.00(+0.00%) |
Apr 03, 2013 | 5.161 | 5.161 | 4.736 | 4.798 | 358,396 | -0.33(-6.48%) |
Apr 02, 2013 | 5.215 | 5.215 | 5.030 | 5.130 | 108,527 | -0.08(-1.63%) |
Apr 01, 2013 | 5.393 | 5.408 | 5.068 | 5.215 | 146,931 | -0.07(-1.32%) |
Mar 28, 2013 | 5.486 | 5.486 | 5.184 | 5.285 | 209,797 | -0.18(-3.25%) |
Mar 27, 2013 | 5.354 | 5.470 | 5.238 | 5.463 | 143,325 | +0.16(+3.06%) |
Mar 26, 2013 | 5.308 | 5.369 | 5.124 | 5.300 | 186,293 | +0.14(+2.67%) |
Mar 25, 2013 | 5.163 | 5.423 | 5.017 | 5.163 | 535,434 | +0.12(+2.43%) |
Mar 22, 2013 | 4.704 | 5.101 | 4.696 | 5.040 | 414,237 | +0.40(+8.57%) |
Mar 21, 2013 | 4.650 | 4.688 | 4.597 | 4.643 | 139,602 | -0.02(-0.33%) |
Mar 20, 2013 | 4.727 | 4.727 | 4.658 | 4.658 | 123,671 | -0.02(-0.33%) |
Mar 19, 2013 | 4.750 | 4.757 | 4.636 | 4.673 | 203,681 | -0.07(-1.45%) |
Mar 18, 2013 | 4.887 | 4.895 | 4.673 | 4.742 | 390,673 | +0.01(+0.16%) |
Mar 15, 2013 | 4.566 | 4.773 | 4.551 | 4.734 | 181,764 | +0.14(+3.00%) |
Mar 14, 2013 | 4.650 | 4.658 | 4.558 | 4.597 | 151,251 | -0.02(-0.50%) |
Mar 13, 2013 | 4.780 | 4.857 | 4.590 | 4.620 | 333,096 | -0.11(-2.42%) |
Mar 12, 2013 | 4.971 | 5.063 | 4.581 | 4.734 | 722,771 | +0.05(+1.14%) |
Mar 11, 2013 | 4.535 | 4.696 | 4.405 | 4.681 | 161,664 | +0.15(+3.38%) |
Mar 08, 2013 | 4.436 | 4.581 | 4.436 | 4.528 | 41,241 | +0.11(+2.60%) |
Mar 07, 2013 | 4.513 | 4.589 | 4.405 | 4.413 | 88,074 | -0.05(-1.20%) |
Mar 06, 2013 | 4.505 | 4.589 | 4.413 | 4.467 | 55,051 | +0.02(+0.52%) |
Mar 05, 2013 | 4.405 | 4.497 | 4.405 | 4.444 | 31,676 | +0.03(+0.69%) |
Mar 04, 2013 | 4.405 | 4.512 | 4.405 | 4.413 | 34,878 | -0.02(-0.35%) |
Mar 01, 2013 | 4.436 | 4.513 | 4.245 | 4.428 | 39,794 | +0.02(+0.35%) |
Feb 28, 2013 | 4.482 | 4.490 | 4.398 | 4.413 | 21,617 | -0.02(-0.52%) |
Feb 27, 2013 | 4.405 | 4.490 | 4.390 | 4.436 | 53,836 | +0.03(+0.69%) |
Feb 26, 2013 | 4.428 | 4.428 | 4.365 | 4.405 | 35,419 | +0.03(+0.70%) |
Feb 25, 2013 | 4.275 | 4.421 | 4.061 | 4.375 | 86,489 | +0.10(+2.33%) |
Feb 22, 2013 | 4.314 | 4.382 | 4.207 | 4.275 | 62,680 | -0.02(-0.36%) |
Feb 21, 2013 | 4.321 | 4.421 | 3.954 | 4.291 | 188,264 | -0.02(-0.36%) |
Feb 20, 2013 | 4.627 | 4.627 | 4.298 | 4.306 | 146,240 | -0.31(-6.79%) |
Feb 19, 2013 | 4.497 | 4.742 | 4.497 | 4.620 | 334,874 | +0.19(+4.32%) |
Feb 15, 2013 | 4.474 | 4.581 | 4.428 | 4.428 | 91,674 | -0.03(-0.69%) |
Feb 14, 2013 | 4.505 | 4.528 | 4.436 | 4.459 | 24,155 | -0.04(-0.85%) |
Feb 13, 2013 | 4.344 | 4.528 | 4.268 | 4.497 | 76,560 | +0.15(+3.52%) |
Feb 12, 2013 | 4.329 | 4.421 | 4.215 | 4.344 | 75,832 | -0.05(-1.05%) |
Feb 11, 2013 | 4.428 | 4.581 | 4.321 | 4.390 | 102,502 | -0.02(-0.52%) |
Feb 08, 2013 | 4.413 | 4.528 | 4.306 | 4.413 | 117,002 | +0.05(+1.05%) |
Feb 07, 2013 | 4.153 | 4.496 | 4.023 | 4.367 | 245,593 | +0.23(+5.48%) |
Feb 06, 2013 | 4.061 | 4.184 | 4.061 | 4.140 | 101,123 | +0.10(+2.52%) |
Feb 04, 2013 | 4.099 | 4.115 | 4.023 | 4.038 | 28,331 | -0.08(-1.86%) |