Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.428 | 4.494 | 4.325 | 4.494 | 26,636,458 | +0.00(+0.00%) |
Apr 29, 2013 | 4.535 | 4.634 | 4.378 | 4.494 | 17,155,084 | -0.04(-0.91%) |
Apr 26, 2013 | 4.692 | 4.676 | 4.453 | 4.535 | 16,657,343 | -0.14(-3.00%) |
Apr 25, 2013 | 4.767 | 4.829 | 4.643 | 4.676 | 18,562,692 | +0.00(+0.00%) |
Apr 24, 2013 | 4.568 | 4.717 | 4.498 | 4.676 | 13,099,262 | +0.21(+4.81%) |
Apr 23, 2013 | 4.502 | 4.527 | 4.378 | 4.461 | 14,886,808 | -0.08(-1.82%) |
Apr 22, 2013 | 4.436 | 4.577 | 4.428 | 4.544 | 17,990,612 | +0.14(+3.19%) |
Apr 19, 2013 | 4.486 | 4.568 | 4.329 | 4.403 | 20,575,968 | +0.04(+0.95%) |
Apr 18, 2013 | 4.230 | 4.428 | 4.151 | 4.362 | 23,305,046 | +0.23(+5.60%) |
Apr 17, 2013 | 4.477 | 4.477 | 4.106 | 4.131 | 24,916,744 | -0.34(-7.58%) |
Apr 16, 2013 | 4.701 | 4.725 | 4.354 | 4.469 | 28,222,338 | -0.02(-0.55%) |
Apr 15, 2013 | 4.816 | 4.891 | 4.444 | 4.494 | 33,930,504 | -0.73(-13.92%) |
Apr 12, 2013 | 5.518 | 5.518 | 5.180 | 5.221 | 28,248,890 | -0.40(-7.06%) |
Apr 11, 2013 | 5.799 | 5.857 | 5.584 | 5.618 | 14,381,544 | -0.19(-3.27%) |
Apr 10, 2013 | 5.948 | 5.948 | 5.766 | 5.808 | 13,016,367 | -0.19(-3.17%) |
Apr 09, 2013 | 5.832 | 6.047 | 5.791 | 5.998 | 12,038,023 | +0.20(+3.42%) |
Apr 08, 2013 | 5.832 | 5.865 | 5.750 | 5.799 | 10,159,165 | -0.04(-0.71%) |
Apr 05, 2013 | 6.014 | 6.080 | 5.754 | 5.841 | 16,147,747 | -0.07(-1.12%) |
Apr 04, 2013 | 5.774 | 6.006 | 5.700 | 5.907 | 16,615,567 | +0.08(+1.42%) |
Apr 03, 2013 | 6.154 | 6.212 | 5.741 | 5.824 | 22,178,012 | -0.37(-6.00%) |
Apr 02, 2013 | 6.444 | 6.452 | 6.163 | 6.196 | 11,016,342 | -0.30(-4.58%) |
Apr 01, 2013 | 6.551 | 6.568 | 6.444 | 6.493 | 5,144,978 | -0.06(-0.88%) |
Mar 28, 2013 | 6.551 | 6.592 | 6.485 | 6.551 | 4,554,110 | -0.03(-0.50%) |
Mar 27, 2013 | 6.493 | 6.601 | 6.452 | 6.584 | 6,325,990 | +0.08(+1.27%) |
Mar 26, 2013 | 6.534 | 6.534 | 6.444 | 6.501 | 5,833,256 | -0.03(-0.51%) |
Mar 25, 2013 | 6.667 | 6.683 | 6.477 | 6.534 | 7,222,836 | -0.18(-2.71%) |
Mar 22, 2013 | 6.650 | 6.749 | 6.592 | 6.716 | 7,924,991 | +0.02(+0.25%) |
Mar 21, 2013 | 6.601 | 6.741 | 6.568 | 6.700 | 8,426,514 | +0.17(+2.53%) |
Mar 20, 2013 | 6.576 | 6.625 | 6.510 | 6.534 | 6,951,176 | -0.06(-0.88%) |
Mar 19, 2013 | 6.559 | 6.667 | 6.518 | 6.592 | 8,218,514 | +0.13(+2.07%) |
Mar 18, 2013 | 6.523 | 6.572 | 6.378 | 6.459 | 10,040,210 | +0.06(+0.88%) |
Mar 15, 2013 | 6.434 | 6.515 | 6.378 | 6.402 | 6,290,208 | -0.02(-0.38%) |
Mar 14, 2013 | 6.240 | 6.467 | 6.232 | 6.426 | 8,103,731 | +0.16(+2.58%) |
Mar 13, 2013 | 6.475 | 6.495 | 6.256 | 6.264 | 11,258,948 | -0.19(-3.01%) |
Mar 12, 2013 | 6.370 | 6.539 | 6.361 | 6.459 | 6,985,019 | +0.18(+2.83%) |
Mar 11, 2013 | 6.434 | 6.434 | 6.264 | 6.280 | 7,020,074 | -0.13(-2.02%) |
Mar 08, 2013 | 6.313 | 6.507 | 6.256 | 6.410 | 12,334,733 | +0.10(+1.54%) |
Mar 07, 2013 | 6.370 | 6.455 | 6.289 | 6.313 | 11,154,720 | -0.05(-0.76%) |
Mar 06, 2013 | 6.086 | 6.370 | 6.070 | 6.361 | 21,999,288 | +0.26(+4.24%) |
Mar 05, 2013 | 6.155 | 6.216 | 6.090 | 6.102 | 11,258,589 | +0.01(+0.13%) |
Mar 04, 2013 | 6.111 | 6.200 | 6.054 | 6.094 | 14,621,314 | -0.11(-1.83%) |
Mar 01, 2013 | 6.216 | 6.256 | 6.139 | 6.208 | 13,379,440 | +0.04(+0.66%) |
Feb 28, 2013 | 6.305 | 6.313 | 6.135 | 6.167 | 13,405,754 | -0.22(-3.42%) |
Feb 27, 2013 | 6.394 | 6.434 | 6.337 | 6.386 | 8,880,636 | -0.03(-0.50%) |
Feb 26, 2013 | 6.370 | 6.450 | 6.232 | 6.418 | 13,679,696 | +0.06(+1.02%) |
Feb 25, 2013 | 6.264 | 6.394 | 6.264 | 6.353 | 13,268,574 | +0.14(+2.21%) |
Feb 22, 2013 | 6.143 | 6.216 | 6.082 | 6.216 | 7,297,894 | +0.07(+1.19%) |
Feb 21, 2013 | 6.062 | 6.248 | 6.054 | 6.143 | 10,014,110 | +0.11(+1.74%) |
Feb 20, 2013 | 6.329 | 6.345 | 5.989 | 6.038 | 19,482,564 | -0.40(-6.16%) |
Feb 19, 2013 | 6.450 | 6.539 | 6.337 | 6.434 | 8,467,485 | -0.03(-0.50%) |
Feb 15, 2013 | 6.637 | 6.742 | 6.418 | 6.467 | 16,304,869 | -0.28(-4.08%) |
Feb 14, 2013 | 6.459 | 6.839 | 6.450 | 6.742 | 15,778,520 | +0.36(+5.58%) |
Feb 13, 2013 | 6.471 | 6.499 | 6.378 | 6.386 | 8,204,913 | -0.08(-1.25%) |
Feb 12, 2013 | 6.459 | 6.531 | 6.402 | 6.467 | 7,269,136 | +0.01(+0.13%) |
Feb 11, 2013 | 6.539 | 6.572 | 6.450 | 6.459 | 8,489,456 | -0.14(-2.09%) |
Feb 08, 2013 | 6.734 | 6.734 | 6.588 | 6.596 | 6,118,895 | -0.10(-1.45%) |
Feb 07, 2013 | 6.628 | 6.790 | 6.572 | 6.693 | 9,936,752 | +0.02(+0.36%) |
Feb 06, 2013 | 6.661 | 6.709 | 6.637 | 6.669 | 6,628,164 | +0.00(+0.00%) |
Feb 04, 2013 | 6.653 | 6.758 | 6.628 | 6.669 | 8,937,634 | -0.06(-0.84%) |