Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.460 | 4.978 | 4.400 | 4.826 | 27,579,028 | -0.07(-1.46%) |
Apr 29, 2013 | 4.907 | 4.996 | 4.781 | 4.898 | 10,830,806 | +0.13(+2.62%) |
Apr 26, 2013 | 4.781 | 4.843 | 4.710 | 4.773 | 8,229,212 | -0.04(-0.74%) |
Apr 25, 2013 | 4.799 | 4.969 | 4.773 | 4.808 | 14,250,982 | +0.08(+1.70%) |
Apr 24, 2013 | 4.594 | 4.746 | 4.540 | 4.728 | 8,421,354 | +0.12(+2.52%) |
Apr 23, 2013 | 4.549 | 4.665 | 4.513 | 4.612 | 10,790,676 | +0.13(+2.79%) |
Apr 22, 2013 | 4.504 | 4.567 | 4.344 | 4.487 | 11,129,468 | +0.03(+0.60%) |
Apr 19, 2013 | 4.236 | 4.567 | 4.209 | 4.460 | 13,206,434 | +0.21(+4.83%) |
Apr 18, 2013 | 4.299 | 4.361 | 4.066 | 4.254 | 11,370,633 | -0.03(-0.63%) |
Apr 17, 2013 | 4.478 | 4.531 | 4.254 | 4.281 | 16,529,628 | -0.26(-5.71%) |
Apr 16, 2013 | 4.612 | 4.647 | 4.388 | 4.540 | 18,703,272 | +0.03(+0.59%) |
Apr 15, 2013 | 4.594 | 4.692 | 4.487 | 4.513 | 13,885,872 | -0.10(-2.13%) |
Apr 12, 2013 | 4.647 | 4.710 | 4.558 | 4.612 | 8,421,331 | -0.09(-1.90%) |
Apr 11, 2013 | 4.692 | 4.831 | 4.630 | 4.701 | 15,001,029 | -0.02(-0.38%) |
Apr 10, 2013 | 4.630 | 4.840 | 4.621 | 4.719 | 21,375,914 | +0.12(+2.52%) |
Apr 09, 2013 | 5.014 | 5.166 | 4.585 | 4.603 | 43,586,256 | -0.27(-5.50%) |
Apr 08, 2013 | 4.504 | 4.880 | 4.424 | 4.871 | 35,504,500 | +0.46(+10.32%) |
Apr 05, 2013 | 4.227 | 4.455 | 4.201 | 4.415 | 13,023,523 | +0.06(+1.44%) |
Apr 04, 2013 | 4.326 | 4.522 | 4.201 | 4.352 | 13,693,184 | +0.00(+0.00%) |
Apr 03, 2013 | 4.469 | 4.504 | 4.236 | 4.352 | 13,442,673 | -0.12(-2.60%) |
Apr 02, 2013 | 4.522 | 4.603 | 4.406 | 4.469 | 14,769,026 | -0.01(-0.20%) |
Apr 01, 2013 | 4.433 | 4.612 | 4.326 | 4.478 | 26,103,802 | +0.05(+1.21%) |
Mar 28, 2013 | 4.075 | 4.424 | 4.066 | 4.424 | 43,146,264 | +0.31(+7.61%) |
Mar 27, 2013 | 3.897 | 4.129 | 3.852 | 4.111 | 18,469,908 | +0.14(+3.60%) |
Mar 26, 2013 | 4.049 | 4.111 | 3.932 | 3.968 | 14,371,511 | -0.07(-1.77%) |
Mar 25, 2013 | 4.129 | 4.201 | 3.959 | 4.040 | 14,502,118 | +0.00(+0.00%) |
Mar 22, 2013 | 4.111 | 4.138 | 3.861 | 4.040 | 27,481,342 | -0.06(-1.53%) |
Mar 21, 2013 | 4.138 | 4.209 | 4.066 | 4.102 | 21,812,566 | -0.08(-1.92%) |
Mar 20, 2013 | 4.308 | 4.326 | 4.066 | 4.183 | 31,502,082 | -0.07(-1.68%) |
Mar 19, 2013 | 4.424 | 4.451 | 4.245 | 4.254 | 16,485,710 | -0.13(-3.05%) |
Mar 18, 2013 | 4.272 | 4.469 | 4.245 | 4.388 | 15,677,800 | +0.00(+0.00%) |
Mar 15, 2013 | 4.451 | 4.478 | 4.317 | 4.388 | 16,824,778 | -0.04(-0.81%) |
Mar 14, 2013 | 4.504 | 4.585 | 4.397 | 4.424 | 19,846,896 | -0.05(-1.20%) |
Mar 13, 2013 | 4.495 | 4.558 | 4.433 | 4.478 | 13,809,125 | -0.01(-0.20%) |
Mar 12, 2013 | 4.612 | 4.683 | 4.424 | 4.487 | 24,659,328 | -0.10(-2.14%) |
Mar 11, 2013 | 4.397 | 4.638 | 4.321 | 4.585 | 34,224,948 | +0.20(+4.48%) |
Mar 08, 2013 | 4.567 | 4.612 | 4.245 | 4.388 | 51,203,208 | -0.01(-0.20%) |
Mar 07, 2013 | 4.683 | 4.773 | 4.379 | 4.397 | 214,230,976 | -0.62(-12.30%) |
Mar 06, 2013 | 5.246 | 5.532 | 4.808 | 5.014 | 131,167,872 | +0.24(+5.06%) |
Mar 05, 2013 | 4.254 | 4.799 | 4.156 | 4.773 | 67,735,800 | +1.04(+27.75%) |
Mar 04, 2013 | 3.620 | 4.129 | 3.521 | 3.736 | 50,453,140 | +0.35(+10.29%) |
Mar 01, 2013 | 2.726 | 3.423 | 2.641 | 3.387 | 37,853,416 | +0.72(+27.18%) |
Feb 28, 2013 | 2.288 | 2.815 | 2.252 | 2.663 | 40,490,264 | +0.16(+6.43%) |
Feb 27, 2013 | 2.359 | 2.565 | 2.328 | 2.502 | 13,092,868 | +0.16(+6.87%) |
Feb 26, 2013 | 2.333 | 2.476 | 2.243 | 2.342 | 10,084,847 | +0.02(+0.77%) |
Feb 25, 2013 | 2.485 | 2.502 | 2.324 | 2.324 | 4,390,856 | -0.12(-4.76%) |
Feb 22, 2013 | 2.404 | 2.485 | 2.395 | 2.440 | 3,550,717 | +0.09(+3.80%) |
Feb 21, 2013 | 2.315 | 2.351 | 2.279 | 2.351 | 5,030,331 | +0.03(+1.15%) |
Feb 20, 2013 | 2.395 | 2.628 | 2.324 | 2.324 | 7,282,698 | -0.03(-1.14%) |
Feb 19, 2013 | 2.386 | 2.422 | 2.333 | 2.351 | 4,250,400 | -0.04(-1.50%) |
Feb 15, 2013 | 2.476 | 2.511 | 2.368 | 2.386 | 2,823,818 | -0.08(-3.26%) |
Feb 14, 2013 | 2.404 | 2.476 | 2.395 | 2.467 | 2,064,770 | +0.03(+1.10%) |
Feb 13, 2013 | 2.494 | 2.538 | 2.413 | 2.440 | 3,004,438 | -0.07(-2.85%) |
Feb 12, 2013 | 2.404 | 2.511 | 2.377 | 2.511 | 2,590,640 | +0.10(+4.07%) |
Feb 11, 2013 | 2.368 | 2.511 | 2.306 | 2.413 | 6,277,352 | -0.04(-1.82%) |
Feb 08, 2013 | 2.502 | 2.583 | 2.458 | 2.458 | 3,459,268 | -0.04(-1.43%) |
Feb 07, 2013 | 2.637 | 2.645 | 2.471 | 2.494 | 3,642,563 | -0.10(-3.79%) |
Feb 06, 2013 | 2.529 | 2.610 | 2.529 | 2.592 | 6,859,946 | +0.13(+5.07%) |
Feb 04, 2013 | 2.547 | 2.592 | 2.458 | 2.467 | 3,790,544 | -0.10(-3.83%) |