Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.538 | 3.624 | 3.477 | 3.592 | 20,786,410 | +0.02(+0.62%) |
Apr 29, 2013 | 3.500 | 3.590 | 3.480 | 3.570 | 10,611,345 | +0.10(+2.82%) |
Apr 26, 2013 | 3.502 | 3.516 | 3.452 | 3.472 | 10,037,140 | -0.04(-1.25%) |
Apr 25, 2013 | 3.532 | 3.569 | 3.506 | 3.516 | 11,487,765 | +0.01(+0.29%) |
Apr 24, 2013 | 3.536 | 3.600 | 3.478 | 3.506 | 0 | -0.05(-1.52%) |
Apr 23, 2013 | 3.576 | 3.614 | 3.530 | 3.560 | 15,714,495 | +0.00(+0.11%) |
Apr 22, 2013 | 3.520 | 3.576 | 3.476 | 3.556 | 8,369,240 | +0.05(+1.43%) |
Apr 19, 2013 | 3.548 | 3.594 | 3.462 | 3.506 | 12,584,745 | -0.03(-0.90%) |
Apr 18, 2013 | 3.610 | 3.644 | 3.526 | 3.538 | 13,713,205 | -0.08(-2.10%) |
Apr 17, 2013 | 3.634 | 3.768 | 3.592 | 3.614 | 22,697,784 | -0.01(-0.33%) |
Apr 16, 2013 | 3.602 | 3.691 | 3.580 | 3.626 | 19,350,004 | +0.01(+0.33%) |
Apr 15, 2013 | 3.730 | 3.736 | 3.590 | 3.614 | 24,085,880 | -0.14(-3.73%) |
Apr 12, 2013 | 3.776 | 3.794 | 3.686 | 3.754 | 17,781,544 | -0.04(-1.16%) |
Apr 11, 2013 | 3.514 | 3.832 | 3.510 | 3.798 | 125,317,600 | -0.57(-13.09%) |
Apr 10, 2013 | 4.466 | 4.528 | 4.364 | 4.370 | 23,231,740 | -0.05(-1.22%) |
Apr 09, 2013 | 4.358 | 4.458 | 4.342 | 4.424 | 6,946,920 | +0.08(+1.79%) |
Apr 08, 2013 | 4.410 | 4.458 | 4.306 | 4.346 | 11,244,845 | -0.05(-1.09%) |
Apr 05, 2013 | 4.360 | 4.430 | 4.054 | 4.394 | 13,365,360 | -0.07(-1.52%) |
Apr 04, 2013 | 4.446 | 4.487 | 4.374 | 4.462 | 8,011,670 | +0.02(+0.45%) |
Apr 03, 2013 | 4.600 | 4.614 | 4.382 | 4.442 | 14,321,410 | -0.15(-3.22%) |
Apr 02, 2013 | 4.618 | 4.644 | 4.568 | 4.590 | 6,232,525 | -0.01(-0.13%) |
Apr 01, 2013 | 4.702 | 4.708 | 4.534 | 4.596 | 8,434,930 | -0.14(-2.96%) |
Mar 28, 2013 | 4.634 | 4.748 | 4.570 | 4.736 | 9,415,965 | +0.08(+1.76%) |
Mar 27, 2013 | 4.566 | 4.660 | 4.546 | 4.654 | 6,448,330 | +0.06(+1.22%) |
Mar 26, 2013 | 4.620 | 4.664 | 4.561 | 4.598 | 7,516,660 | +0.01(+0.26%) |
Mar 25, 2013 | 4.610 | 4.654 | 4.536 | 4.586 | 8,906,570 | -0.02(-0.43%) |
Mar 22, 2013 | 4.672 | 4.678 | 4.518 | 4.606 | 10,492,850 | -0.05(-1.12%) |
Mar 21, 2013 | 4.676 | 4.700 | 4.610 | 4.658 | 7,490,165 | -0.07(-1.43%) |
Mar 20, 2013 | 4.770 | 4.812 | 4.682 | 4.726 | 9,059,245 | +0.05(+1.15%) |
Mar 19, 2013 | 4.860 | 4.860 | 4.626 | 4.672 | 19,467,140 | -0.17(-3.43%) |
Mar 18, 2013 | 4.902 | 4.902 | 4.808 | 4.838 | 8,914,555 | -0.12(-2.38%) |
Mar 15, 2013 | 4.982 | 5.004 | 4.890 | 4.956 | 8,407,370 | -0.04(-0.88%) |
Mar 14, 2013 | 4.920 | 5.035 | 4.781 | 5.000 | 10,897,980 | +0.07(+1.42%) |
Mar 13, 2013 | 4.892 | 4.972 | 4.844 | 4.930 | 7,707,000 | +0.04(+0.82%) |
Mar 12, 2013 | 4.842 | 4.894 | 4.800 | 4.890 | 6,102,550 | +0.03(+0.66%) |
Mar 11, 2013 | 4.860 | 4.892 | 4.818 | 4.858 | 3,455,335 | -0.01(-0.21%) |
Mar 08, 2013 | 4.826 | 4.900 | 4.782 | 4.868 | 4,689,015 | +0.08(+1.63%) |
Mar 07, 2013 | 4.866 | 4.888 | 4.772 | 4.790 | 14,083,190 | -0.07(-1.36%) |
Mar 06, 2013 | 4.912 | 4.960 | 4.822 | 4.856 | 9,045,685 | -0.05(-1.06%) |
Mar 05, 2013 | 4.838 | 4.922 | 4.812 | 4.908 | 8,842,635 | +0.08(+1.66%) |
Mar 04, 2013 | 4.820 | 4.874 | 4.799 | 4.828 | 5,891,225 | -0.00(-0.04%) |
Mar 01, 2013 | 4.818 | 4.874 | 4.768 | 4.830 | 13,643,325 | -0.00(-0.10%) |
Feb 28, 2013 | 5.006 | 5.026 | 4.818 | 4.835 | 17,750,224 | -0.12(-2.48%) |
Feb 27, 2013 | 4.926 | 5.008 | 4.846 | 4.958 | 11,938,530 | +0.02(+0.41%) |
Feb 26, 2013 | 4.782 | 5.070 | 4.752 | 4.938 | 31,231,000 | +0.14(+2.83%) |
Feb 22, 2013 | 4.722 | 4.832 | 4.682 | 4.802 | 19,426,754 | +0.17(+3.67%) |
Feb 21, 2013 | 4.696 | 4.698 | 4.596 | 4.632 | 9,295,570 | -0.09(-1.82%) |
Feb 20, 2013 | 4.704 | 4.774 | 4.697 | 4.718 | 12,911,580 | +0.01(+0.21%) |
Feb 19, 2013 | 4.680 | 4.746 | 4.642 | 4.708 | 9,363,480 | +0.01(+0.13%) |
Feb 15, 2013 | 4.698 | 4.762 | 4.624 | 4.702 | 9,046,435 | +0.02(+0.38%) |
Feb 14, 2013 | 4.654 | 4.802 | 4.652 | 4.684 | 8,806,705 | +0.02(+0.47%) |
Feb 13, 2013 | 4.792 | 4.796 | 4.626 | 4.662 | 10,684,525 | -0.11(-2.26%) |
Feb 12, 2013 | 4.632 | 4.838 | 4.622 | 4.770 | 18,962,084 | +0.15(+3.20%) |
Feb 11, 2013 | 4.678 | 4.700 | 4.606 | 4.622 | 7,212,450 | -0.07(-1.41%) |
Feb 08, 2013 | 4.612 | 4.718 | 4.612 | 4.688 | 6,198,005 | +0.07(+1.56%) |
Feb 07, 2013 | 4.642 | 4.692 | 4.564 | 4.616 | 10,360,675 | -0.07(-1.41%) |
Feb 06, 2013 | 4.574 | 4.724 | 4.562 | 4.682 | 15,095,845 | +0.10(+2.27%) |
Feb 04, 2013 | 4.708 | 4.716 | 4.572 | 4.578 | 12,206,390 | -0.14(-2.99%) |