Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.735 | 4.779 | 4.645 | 4.779 | 38,733,132 | +0.05(+1.09%) |
Apr 29, 2013 | 4.713 | 4.784 | 4.657 | 4.728 | 25,559,338 | +0.02(+0.42%) |
Apr 26, 2013 | 4.706 | 4.721 | 4.679 | 4.709 | 26,281,304 | -0.01(-0.16%) |
Apr 25, 2013 | 4.753 | 4.803 | 4.696 | 4.716 | 29,024,566 | -0.00(-0.05%) |
Apr 24, 2013 | 4.643 | 4.731 | 4.640 | 4.718 | 25,667,424 | +0.09(+1.85%) |
Apr 23, 2013 | 4.564 | 4.638 | 4.542 | 4.633 | 31,081,632 | +0.08(+1.83%) |
Apr 22, 2013 | 4.547 | 4.596 | 4.486 | 4.550 | 29,635,260 | +0.00(+0.05%) |
Apr 19, 2013 | 4.638 | 4.645 | 4.498 | 4.547 | 41,700,628 | -0.09(-1.95%) |
Apr 18, 2013 | 4.528 | 4.679 | 4.454 | 4.638 | 42,209,084 | +0.12(+2.65%) |
Apr 17, 2013 | 4.601 | 4.623 | 4.503 | 4.518 | 53,641,560 | -0.14(-3.10%) |
Apr 16, 2013 | 4.689 | 4.750 | 4.537 | 4.662 | 40,636,676 | +0.03(+0.69%) |
Apr 15, 2013 | 4.745 | 4.748 | 4.630 | 4.630 | 41,641,624 | -0.18(-3.81%) |
Apr 12, 2013 | 4.885 | 4.909 | 4.789 | 4.814 | 41,440,652 | -0.11(-2.28%) |
Apr 11, 2013 | 4.980 | 4.980 | 4.882 | 4.926 | 25,936,570 | -0.03(-0.65%) |
Apr 10, 2013 | 4.929 | 5.005 | 4.917 | 4.959 | 32,505,242 | +0.05(+1.09%) |
Apr 09, 2013 | 4.815 | 4.942 | 4.764 | 4.905 | 38,191,880 | +0.09(+1.97%) |
Apr 08, 2013 | 4.817 | 4.856 | 4.735 | 4.810 | 38,444,580 | +0.00(+0.00%) |
Apr 05, 2013 | 4.657 | 4.842 | 4.635 | 4.810 | 47,449,580 | +0.10(+2.23%) |
Apr 04, 2013 | 4.666 | 4.732 | 4.606 | 4.705 | 35,315,880 | +0.03(+0.73%) |
Apr 03, 2013 | 4.847 | 4.856 | 4.654 | 4.671 | 52,910,940 | -0.19(-3.91%) |
Apr 02, 2013 | 4.973 | 4.993 | 4.827 | 4.861 | 43,049,336 | -0.09(-1.92%) |
Apr 01, 2013 | 4.968 | 5.028 | 4.934 | 4.956 | 41,270,776 | -0.01(-0.29%) |
Mar 28, 2013 | 4.978 | 5.000 | 4.920 | 4.971 | 67,790,168 | -0.03(-0.58%) |
Mar 27, 2013 | 5.022 | 5.034 | 4.963 | 5.000 | 32,164,328 | -0.05(-0.96%) |
Mar 26, 2013 | 4.961 | 5.059 | 4.927 | 5.049 | 38,142,988 | +0.09(+1.87%) |
Mar 25, 2013 | 5.003 | 5.066 | 4.929 | 4.956 | 35,501,908 | -0.01(-0.20%) |
Mar 22, 2013 | 5.071 | 5.094 | 4.934 | 4.966 | 36,733,588 | -0.07(-1.31%) |
Mar 21, 2013 | 5.063 | 5.151 | 5.029 | 5.032 | 45,754,940 | -0.05(-1.05%) |
Mar 20, 2013 | 5.007 | 5.122 | 4.998 | 5.085 | 67,868,840 | -0.04(-0.76%) |
Mar 19, 2013 | 5.307 | 5.346 | 5.063 | 5.124 | 84,530,176 | -0.28(-5.10%) |
Mar 18, 2013 | 5.351 | 5.521 | 5.346 | 5.399 | 58,648,864 | -0.07(-1.29%) |
Mar 15, 2013 | 5.473 | 5.594 | 5.397 | 5.470 | 78,247,656 | -0.01(-0.27%) |
Mar 14, 2013 | 5.217 | 5.520 | 5.217 | 5.485 | 82,560,968 | +0.27(+5.23%) |
Mar 13, 2013 | 5.219 | 5.281 | 5.185 | 5.212 | 29,562,306 | -0.02(-0.42%) |
Mar 12, 2013 | 5.231 | 5.268 | 5.175 | 5.234 | 47,344,240 | +0.01(+0.14%) |
Mar 11, 2013 | 5.163 | 5.283 | 5.117 | 5.227 | 45,629,500 | +0.03(+0.61%) |
Mar 08, 2013 | 5.090 | 5.205 | 5.015 | 5.195 | 76,665,816 | +0.12(+2.30%) |
Mar 07, 2013 | 4.825 | 5.080 | 4.761 | 5.078 | 74,733,192 | +0.27(+5.62%) |
Mar 06, 2013 | 4.800 | 4.864 | 4.754 | 4.808 | 37,787,320 | +0.06(+1.23%) |
Mar 05, 2013 | 4.776 | 4.803 | 4.727 | 4.749 | 33,046,684 | +0.00(+0.05%) |
Mar 04, 2013 | 4.776 | 4.810 | 4.683 | 4.747 | 38,690,924 | -0.04(-0.92%) |
Mar 01, 2013 | 4.859 | 4.861 | 4.729 | 4.791 | 54,537,520 | -0.12(-2.43%) |
Feb 28, 2013 | 4.900 | 4.973 | 4.886 | 4.910 | 39,798,396 | +0.00(+0.10%) |
Feb 27, 2013 | 4.781 | 4.934 | 4.771 | 4.905 | 53,578,808 | +0.09(+1.97%) |
Feb 26, 2013 | 4.664 | 4.815 | 4.649 | 4.810 | 92,274,192 | +0.16(+3.35%) |
Feb 25, 2013 | 4.915 | 4.929 | 4.649 | 4.654 | 120,163,488 | -0.34(-6.78%) |
Feb 22, 2013 | 4.939 | 4.995 | 4.859 | 4.993 | 48,007,716 | +0.08(+1.54%) |
Feb 21, 2013 | 5.063 | 5.085 | 4.871 | 4.917 | 85,173,288 | -0.01(-0.25%) |
Feb 20, 2013 | 4.968 | 5.029 | 4.876 | 4.929 | 92,169,016 | -0.03(-0.59%) |
Feb 19, 2013 | 4.873 | 4.988 | 4.871 | 4.959 | 43,795,252 | +0.09(+1.75%) |
Feb 15, 2013 | 4.978 | 4.981 | 4.859 | 4.873 | 43,307,008 | -0.09(-1.91%) |
Feb 14, 2013 | 4.988 | 4.995 | 4.942 | 4.968 | 48,557,016 | -0.04(-0.83%) |
Feb 13, 2013 | 4.864 | 5.012 | 4.851 | 5.010 | 60,056,496 | +0.14(+2.80%) |
Feb 12, 2013 | 4.888 | 4.920 | 4.830 | 4.873 | 55,452,708 | -0.01(-0.20%) |
Feb 11, 2013 | 4.912 | 4.936 | 4.851 | 4.883 | 31,757,880 | -0.04(-0.89%) |
Feb 08, 2013 | 4.910 | 4.972 | 4.895 | 4.927 | 48,488,116 | +0.00(+0.00%) |
Feb 07, 2013 | 5.003 | 5.003 | 4.915 | 4.927 | 66,560,804 | -0.07(-1.37%) |
Feb 06, 2013 | 4.971 | 5.003 | 4.937 | 4.995 | 39,272,512 | +0.10(+1.99%) |
Feb 04, 2013 | 4.927 | 4.988 | 4.881 | 4.898 | 49,337,448 | -0.05(-1.08%) |