Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.450 | 4.491 | 4.365 | 4.491 | 41,220,260 | +0.05(+1.09%) |
Apr 29, 2013 | 4.429 | 4.496 | 4.376 | 4.443 | 27,200,554 | +0.02(+0.42%) |
Apr 26, 2013 | 4.422 | 4.436 | 4.397 | 4.424 | 27,968,878 | -0.01(-0.16%) |
Apr 25, 2013 | 4.466 | 4.513 | 4.413 | 4.431 | 30,888,290 | -0.00(-0.05%) |
Apr 24, 2013 | 4.362 | 4.445 | 4.360 | 4.434 | 27,315,580 | +0.08(+1.85%) |
Apr 23, 2013 | 4.289 | 4.358 | 4.268 | 4.353 | 33,077,446 | +0.08(+1.83%) |
Apr 22, 2013 | 4.273 | 4.319 | 4.215 | 4.275 | 31,538,198 | +0.00(+0.05%) |
Apr 19, 2013 | 4.358 | 4.365 | 4.227 | 4.273 | 44,378,308 | -0.09(-1.95%) |
Apr 18, 2013 | 4.254 | 4.397 | 4.185 | 4.358 | 44,919,412 | +0.11(+2.65%) |
Apr 17, 2013 | 4.323 | 4.344 | 4.231 | 4.245 | 57,085,988 | -0.14(-3.10%) |
Apr 16, 2013 | 4.406 | 4.464 | 4.264 | 4.381 | 43,246,040 | +0.03(+0.69%) |
Apr 15, 2013 | 4.459 | 4.461 | 4.351 | 4.351 | 44,315,512 | -0.17(-3.81%) |
Apr 12, 2013 | 4.590 | 4.613 | 4.500 | 4.523 | 44,101,636 | -0.11(-2.28%) |
Apr 11, 2013 | 4.680 | 4.680 | 4.588 | 4.629 | 27,602,008 | -0.03(-0.65%) |
Apr 10, 2013 | 4.632 | 4.703 | 4.621 | 4.659 | 34,592,464 | +0.05(+1.09%) |
Apr 09, 2013 | 4.524 | 4.643 | 4.476 | 4.609 | 40,644,256 | +0.09(+1.97%) |
Apr 08, 2013 | 4.527 | 4.563 | 4.449 | 4.520 | 40,913,184 | +0.00(+0.00%) |
Apr 05, 2013 | 4.376 | 4.550 | 4.355 | 4.520 | 50,496,408 | +0.10(+2.23%) |
Apr 04, 2013 | 4.385 | 4.447 | 4.328 | 4.421 | 37,583,584 | +0.03(+0.73%) |
Apr 03, 2013 | 4.554 | 4.563 | 4.373 | 4.389 | 56,308,452 | -0.18(-3.91%) |
Apr 02, 2013 | 4.673 | 4.692 | 4.536 | 4.568 | 45,813,616 | -0.09(-1.92%) |
Apr 01, 2013 | 4.669 | 4.724 | 4.637 | 4.657 | 43,920,852 | -0.01(-0.29%) |
Mar 28, 2013 | 4.678 | 4.698 | 4.623 | 4.671 | 72,143,104 | -0.03(-0.58%) |
Mar 27, 2013 | 4.719 | 4.730 | 4.664 | 4.698 | 34,229,660 | -0.05(-0.96%) |
Mar 26, 2013 | 4.662 | 4.753 | 4.630 | 4.744 | 40,592,224 | +0.09(+1.87%) |
Mar 25, 2013 | 4.701 | 4.760 | 4.632 | 4.657 | 37,781,556 | -0.01(-0.20%) |
Mar 22, 2013 | 4.765 | 4.787 | 4.637 | 4.666 | 39,092,324 | -0.06(-1.31%) |
Mar 21, 2013 | 4.758 | 4.840 | 4.726 | 4.728 | 48,692,952 | -0.05(-1.05%) |
Mar 20, 2013 | 4.705 | 4.813 | 4.696 | 4.778 | 72,226,832 | -0.04(-0.76%) |
Mar 19, 2013 | 4.987 | 5.023 | 4.758 | 4.815 | 89,958,024 | -0.26(-5.10%) |
Mar 18, 2013 | 5.028 | 5.188 | 5.023 | 5.074 | 62,414,824 | -0.07(-1.29%) |
Mar 15, 2013 | 5.142 | 5.257 | 5.071 | 5.140 | 83,272,088 | -0.01(-0.27%) |
Mar 14, 2013 | 4.902 | 5.187 | 4.902 | 5.154 | 87,862,360 | +0.26(+5.23%) |
Mar 13, 2013 | 4.904 | 4.963 | 4.872 | 4.897 | 31,460,560 | -0.02(-0.42%) |
Mar 12, 2013 | 4.916 | 4.950 | 4.863 | 4.918 | 50,384,308 | +0.01(+0.14%) |
Mar 11, 2013 | 4.852 | 4.964 | 4.808 | 4.911 | 48,559,456 | +0.03(+0.61%) |
Mar 08, 2013 | 4.783 | 4.891 | 4.712 | 4.881 | 81,588,672 | +0.11(+2.30%) |
Mar 07, 2013 | 4.534 | 4.774 | 4.474 | 4.772 | 79,531,960 | +0.25(+5.62%) |
Mar 06, 2013 | 4.511 | 4.570 | 4.467 | 4.518 | 40,213,720 | +0.05(+1.23%) |
Mar 05, 2013 | 4.488 | 4.513 | 4.442 | 4.463 | 35,168,676 | +0.00(+0.05%) |
Mar 04, 2013 | 4.488 | 4.520 | 4.401 | 4.460 | 41,175,340 | -0.04(-0.92%) |
Mar 01, 2013 | 4.566 | 4.568 | 4.443 | 4.502 | 58,039,480 | -0.11(-2.43%) |
Feb 28, 2013 | 4.605 | 4.673 | 4.591 | 4.614 | 42,353,928 | +0.00(+0.10%) |
Feb 27, 2013 | 4.492 | 4.637 | 4.483 | 4.609 | 57,019,204 | +0.09(+1.97%) |
Feb 26, 2013 | 4.383 | 4.524 | 4.369 | 4.520 | 98,199,296 | +0.15(+3.35%) |
Feb 25, 2013 | 4.618 | 4.632 | 4.369 | 4.373 | 127,879,416 | -0.32(-6.78%) |
Feb 22, 2013 | 4.641 | 4.694 | 4.566 | 4.692 | 51,090,384 | +0.07(+1.54%) |
Feb 21, 2013 | 4.758 | 4.778 | 4.577 | 4.621 | 90,642,432 | -0.01(-0.25%) |
Feb 20, 2013 | 4.669 | 4.726 | 4.582 | 4.632 | 98,087,368 | -0.03(-0.59%) |
Feb 19, 2013 | 4.579 | 4.687 | 4.577 | 4.659 | 46,607,428 | +0.08(+1.75%) |
Feb 15, 2013 | 4.678 | 4.680 | 4.566 | 4.579 | 46,087,836 | -0.09(-1.91%) |
Feb 14, 2013 | 4.687 | 4.694 | 4.643 | 4.669 | 51,674,956 | -0.04(-0.83%) |
Feb 13, 2013 | 4.570 | 4.710 | 4.559 | 4.708 | 63,912,840 | +0.13(+2.80%) |
Feb 12, 2013 | 4.593 | 4.623 | 4.538 | 4.579 | 59,013,436 | -0.01(-0.20%) |
Feb 11, 2013 | 4.616 | 4.638 | 4.559 | 4.589 | 33,797,116 | -0.04(-0.89%) |
Feb 08, 2013 | 4.614 | 4.672 | 4.600 | 4.630 | 51,601,632 | +0.00(+0.00%) |
Feb 07, 2013 | 4.701 | 4.701 | 4.618 | 4.630 | 70,834,800 | -0.06(-1.37%) |
Feb 06, 2013 | 4.671 | 4.701 | 4.639 | 4.694 | 41,794,276 | +0.09(+1.99%) |
Feb 04, 2013 | 4.630 | 4.687 | 4.586 | 4.602 | 52,505,500 | -0.05(-1.08%) |