Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.403 | 4.469 | 4.300 | 4.469 | 26,787,338 | +0.00(+0.00%) |
Apr 29, 2013 | 4.510 | 4.608 | 4.354 | 4.469 | 17,252,258 | -0.04(-0.91%) |
Apr 26, 2013 | 4.666 | 4.649 | 4.428 | 4.510 | 16,751,697 | -0.14(-3.00%) |
Apr 25, 2013 | 4.740 | 4.801 | 4.617 | 4.649 | 18,667,838 | +0.00(+0.00%) |
Apr 24, 2013 | 4.543 | 4.690 | 4.473 | 4.649 | 13,173,461 | +0.21(+4.81%) |
Apr 23, 2013 | 4.477 | 4.502 | 4.354 | 4.436 | 14,971,133 | -0.08(-1.82%) |
Apr 22, 2013 | 4.411 | 4.551 | 4.403 | 4.518 | 18,092,518 | +0.14(+3.19%) |
Apr 19, 2013 | 4.460 | 4.543 | 4.304 | 4.378 | 20,692,518 | +0.04(+0.95%) |
Apr 18, 2013 | 4.206 | 4.403 | 4.128 | 4.337 | 23,437,056 | +0.23(+5.60%) |
Apr 17, 2013 | 4.452 | 4.452 | 4.083 | 4.107 | 25,057,882 | -0.34(-7.58%) |
Apr 16, 2013 | 4.674 | 4.699 | 4.329 | 4.444 | 28,382,200 | -0.02(-0.55%) |
Apr 15, 2013 | 4.789 | 4.863 | 4.419 | 4.469 | 34,122,700 | -0.72(-13.92%) |
Apr 12, 2013 | 5.487 | 5.487 | 5.151 | 5.192 | 28,408,902 | -0.39(-7.06%) |
Apr 11, 2013 | 5.767 | 5.824 | 5.553 | 5.586 | 14,463,007 | -0.19(-3.27%) |
Apr 10, 2013 | 5.914 | 5.914 | 5.734 | 5.775 | 13,090,097 | -0.19(-3.17%) |
Apr 09, 2013 | 5.799 | 6.013 | 5.758 | 5.964 | 12,106,211 | +0.20(+3.42%) |
Apr 08, 2013 | 5.799 | 5.832 | 5.717 | 5.767 | 10,216,710 | -0.04(-0.71%) |
Apr 05, 2013 | 5.980 | 6.046 | 5.721 | 5.808 | 16,239,215 | -0.07(-1.12%) |
Apr 04, 2013 | 5.742 | 5.972 | 5.668 | 5.873 | 16,709,684 | +0.08(+1.42%) |
Apr 03, 2013 | 6.120 | 6.177 | 5.709 | 5.791 | 22,303,638 | -0.37(-6.00%) |
Apr 02, 2013 | 6.407 | 6.416 | 6.128 | 6.161 | 11,078,743 | -0.30(-4.58%) |
Apr 01, 2013 | 6.514 | 6.531 | 6.407 | 6.457 | 5,174,121 | -0.06(-0.88%) |
Mar 28, 2013 | 6.514 | 6.555 | 6.448 | 6.514 | 4,579,906 | -0.03(-0.50%) |
Mar 27, 2013 | 6.457 | 6.563 | 6.416 | 6.547 | 6,361,823 | +0.08(+1.27%) |
Mar 26, 2013 | 6.498 | 6.498 | 6.407 | 6.465 | 5,866,298 | -0.03(-0.51%) |
Mar 25, 2013 | 6.629 | 6.646 | 6.440 | 6.498 | 7,263,749 | -0.18(-2.71%) |
Mar 22, 2013 | 6.613 | 6.711 | 6.555 | 6.678 | 7,969,882 | +0.02(+0.25%) |
Mar 21, 2013 | 6.563 | 6.703 | 6.531 | 6.662 | 8,474,245 | +0.16(+2.53%) |
Mar 20, 2013 | 6.539 | 6.588 | 6.473 | 6.498 | 6,990,550 | -0.06(-0.88%) |
Mar 19, 2013 | 6.522 | 6.629 | 6.481 | 6.555 | 8,265,067 | +0.13(+2.07%) |
Mar 18, 2013 | 6.487 | 6.535 | 6.342 | 6.422 | 10,097,081 | +0.06(+0.89%) |
Mar 15, 2013 | 6.398 | 6.479 | 6.342 | 6.366 | 6,325,837 | -0.02(-0.38%) |
Mar 14, 2013 | 6.205 | 6.430 | 6.197 | 6.390 | 8,149,633 | +0.16(+2.58%) |
Mar 13, 2013 | 6.438 | 6.458 | 6.221 | 6.229 | 11,322,722 | -0.19(-3.01%) |
Mar 12, 2013 | 6.334 | 6.503 | 6.326 | 6.422 | 7,024,584 | +0.18(+2.84%) |
Mar 11, 2013 | 6.398 | 6.398 | 6.229 | 6.245 | 7,059,838 | -0.13(-2.02%) |
Mar 08, 2013 | 6.277 | 6.470 | 6.221 | 6.374 | 12,404,600 | +0.10(+1.54%) |
Mar 07, 2013 | 6.334 | 6.418 | 6.253 | 6.277 | 11,217,904 | -0.05(-0.76%) |
Mar 06, 2013 | 6.052 | 6.334 | 6.036 | 6.326 | 22,123,898 | +0.26(+4.24%) |
Mar 05, 2013 | 6.120 | 6.181 | 6.056 | 6.068 | 11,322,360 | +0.01(+0.13%) |
Mar 04, 2013 | 6.076 | 6.165 | 6.020 | 6.060 | 14,704,133 | -0.11(-1.83%) |
Mar 01, 2013 | 6.181 | 6.221 | 6.104 | 6.173 | 13,455,225 | +0.04(+0.66%) |
Feb 28, 2013 | 6.269 | 6.277 | 6.100 | 6.132 | 13,481,688 | -0.22(-3.42%) |
Feb 27, 2013 | 6.358 | 6.398 | 6.301 | 6.350 | 8,930,938 | -0.03(-0.50%) |
Feb 26, 2013 | 6.334 | 6.414 | 6.197 | 6.382 | 13,757,182 | +0.06(+1.02%) |
Feb 25, 2013 | 6.229 | 6.358 | 6.229 | 6.318 | 13,343,731 | +0.14(+2.21%) |
Feb 22, 2013 | 6.108 | 6.181 | 6.048 | 6.181 | 7,339,231 | +0.07(+1.19%) |
Feb 21, 2013 | 6.028 | 6.213 | 6.020 | 6.108 | 10,070,832 | +0.10(+1.74%) |
Feb 20, 2013 | 6.293 | 6.309 | 5.955 | 6.004 | 19,592,920 | -0.39(-6.16%) |
Feb 19, 2013 | 6.414 | 6.502 | 6.301 | 6.398 | 8,515,447 | -0.03(-0.50%) |
Feb 15, 2013 | 6.599 | 6.704 | 6.382 | 6.430 | 16,397,224 | -0.27(-4.08%) |
Feb 14, 2013 | 6.422 | 6.800 | 6.414 | 6.704 | 15,867,893 | +0.35(+5.58%) |
Feb 13, 2013 | 6.434 | 6.462 | 6.342 | 6.350 | 8,251,388 | -0.08(-1.25%) |
Feb 12, 2013 | 6.422 | 6.495 | 6.366 | 6.430 | 7,310,310 | +0.01(+0.13%) |
Feb 11, 2013 | 6.503 | 6.535 | 6.414 | 6.422 | 8,537,543 | -0.14(-2.09%) |
Feb 08, 2013 | 6.696 | 6.696 | 6.551 | 6.559 | 6,153,555 | -0.10(-1.45%) |
Feb 07, 2013 | 6.591 | 6.752 | 6.535 | 6.656 | 9,993,036 | +0.02(+0.36%) |
Feb 06, 2013 | 6.623 | 6.672 | 6.599 | 6.631 | 6,665,708 | +0.00(+0.00%) |
Feb 04, 2013 | 6.615 | 6.720 | 6.591 | 6.631 | 8,988,259 | -0.06(-0.84%) |