Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.183 | 4.327 | 4.127 | 4.322 | 54,950,912 | +0.08(+1.88%) |
Apr 29, 2013 | 4.227 | 4.269 | 4.173 | 4.242 | 24,591,010 | +0.05(+1.29%) |
Apr 26, 2013 | 4.340 | 4.368 | 4.170 | 4.188 | 31,479,838 | -0.18(-4.23%) |
Apr 25, 2013 | 4.291 | 4.373 | 4.265 | 4.373 | 30,359,712 | +0.06(+1.43%) |
Apr 24, 2013 | 4.270 | 4.329 | 4.263 | 4.311 | 26,575,738 | +0.05(+1.14%) |
Apr 23, 2013 | 4.245 | 4.306 | 4.204 | 4.263 | 30,182,112 | +0.04(+1.03%) |
Apr 22, 2013 | 4.240 | 4.273 | 4.178 | 4.219 | 30,583,270 | -0.02(-0.36%) |
Apr 19, 2013 | 4.144 | 4.268 | 4.134 | 4.234 | 33,136,482 | +0.09(+2.17%) |
Apr 18, 2013 | 4.306 | 4.314 | 4.132 | 4.144 | 52,057,640 | -0.18(-4.10%) |
Apr 17, 2013 | 4.435 | 4.435 | 4.274 | 4.322 | 34,035,544 | -0.15(-3.39%) |
Apr 16, 2013 | 4.435 | 4.482 | 4.409 | 4.473 | 23,017,146 | +0.10(+2.29%) |
Apr 15, 2013 | 4.455 | 4.466 | 4.373 | 4.373 | 24,349,134 | -0.13(-2.91%) |
Apr 12, 2013 | 4.537 | 4.548 | 4.468 | 4.504 | 27,765,220 | -0.06(-1.35%) |
Apr 11, 2013 | 4.586 | 4.599 | 4.537 | 4.566 | 20,635,126 | -0.02(-0.45%) |
Apr 10, 2013 | 4.499 | 4.618 | 4.499 | 4.586 | 39,337,828 | +0.10(+2.17%) |
Apr 09, 2013 | 4.412 | 4.509 | 4.370 | 4.489 | 33,260,984 | +0.13(+3.01%) |
Apr 08, 2013 | 4.311 | 4.378 | 4.291 | 4.358 | 21,049,530 | -0.03(-0.70%) |
Apr 05, 2013 | 4.275 | 4.399 | 4.215 | 4.388 | 48,275,836 | +0.08(+1.79%) |
Apr 04, 2013 | 4.388 | 4.417 | 4.299 | 4.311 | 41,999,936 | -0.06(-1.41%) |
Apr 03, 2013 | 4.412 | 4.442 | 4.355 | 4.373 | 22,222,674 | -0.07(-1.50%) |
Apr 02, 2013 | 4.517 | 4.525 | 4.404 | 4.440 | 26,572,472 | -0.06(-1.26%) |
Apr 01, 2013 | 4.576 | 4.596 | 4.483 | 4.496 | 18,727,830 | -0.07(-1.63%) |
Mar 28, 2013 | 4.530 | 4.573 | 4.503 | 4.571 | 40,099,368 | +0.05(+1.19%) |
Mar 27, 2013 | 4.442 | 4.530 | 4.399 | 4.517 | 33,244,058 | -0.01(-0.17%) |
Mar 26, 2013 | 4.473 | 4.545 | 4.468 | 4.525 | 25,329,330 | +0.08(+1.73%) |
Mar 25, 2013 | 4.499 | 4.535 | 4.432 | 4.447 | 24,881,886 | -0.07(-1.54%) |
Mar 22, 2013 | 4.553 | 4.553 | 4.499 | 4.517 | 20,074,960 | -0.04(-0.90%) |
Mar 21, 2013 | 4.622 | 4.653 | 4.558 | 4.558 | 35,953,228 | -0.10(-2.04%) |
Mar 20, 2013 | 4.640 | 4.681 | 4.635 | 4.653 | 39,686,716 | +0.03(+0.61%) |
Mar 19, 2013 | 4.680 | 4.689 | 4.566 | 4.625 | 55,838,812 | -0.02(-0.33%) |
Mar 18, 2013 | 4.585 | 4.684 | 4.571 | 4.640 | 30,523,726 | +0.03(+0.61%) |
Mar 15, 2013 | 4.636 | 4.640 | 4.555 | 4.612 | 28,174,426 | -0.00(-0.06%) |
Mar 14, 2013 | 4.691 | 4.712 | 4.576 | 4.614 | 32,252,628 | -0.10(-2.07%) |
Mar 13, 2013 | 4.751 | 4.774 | 4.684 | 4.712 | 30,174,984 | -0.05(-0.97%) |
Mar 12, 2013 | 4.807 | 4.810 | 4.738 | 4.758 | 42,834,972 | -0.06(-1.17%) |
Mar 11, 2013 | 4.861 | 4.881 | 4.776 | 4.815 | 31,832,266 | -0.07(-1.52%) |
Mar 08, 2013 | 4.707 | 4.897 | 4.697 | 4.889 | 73,100,008 | +0.20(+4.27%) |
Mar 07, 2013 | 4.620 | 4.706 | 4.612 | 4.689 | 40,601,776 | +0.06(+1.28%) |
Mar 06, 2013 | 4.581 | 4.654 | 4.553 | 4.630 | 27,833,024 | +0.02(+0.45%) |
Mar 05, 2013 | 4.581 | 4.689 | 4.581 | 4.609 | 39,622,856 | +0.05(+1.01%) |
Mar 04, 2013 | 4.512 | 4.563 | 4.473 | 4.563 | 24,595,182 | +0.01(+0.11%) |
Mar 01, 2013 | 4.535 | 4.571 | 4.509 | 4.558 | 30,017,798 | +0.02(+0.51%) |
Feb 28, 2013 | 4.514 | 4.573 | 4.501 | 4.535 | 32,865,306 | +0.04(+0.97%) |
Feb 27, 2013 | 4.414 | 4.512 | 4.412 | 4.491 | 41,574,384 | +0.02(+0.52%) |
Feb 26, 2013 | 4.473 | 4.532 | 4.365 | 4.468 | 54,406,348 | -0.10(-2.08%) |
Feb 22, 2013 | 4.483 | 4.568 | 4.468 | 4.563 | 60,383,372 | +0.15(+3.49%) |
Feb 21, 2013 | 4.453 | 4.463 | 4.363 | 4.409 | 37,933,684 | -0.06(-1.27%) |
Feb 20, 2013 | 4.578 | 4.589 | 4.445 | 4.465 | 40,282,044 | -0.10(-2.25%) |
Feb 19, 2013 | 4.594 | 4.604 | 4.545 | 4.568 | 48,369,960 | -0.02(-0.39%) |
Feb 15, 2013 | 4.476 | 4.598 | 4.463 | 4.586 | 51,328,604 | +0.16(+3.66%) |
Feb 14, 2013 | 4.370 | 4.440 | 4.329 | 4.424 | 36,774,168 | +0.02(+0.47%) |
Feb 13, 2013 | 4.399 | 4.422 | 4.373 | 4.404 | 31,640,690 | +0.03(+0.59%) |
Feb 12, 2013 | 4.409 | 4.445 | 4.347 | 4.378 | 19,999,172 | -0.01(-0.23%) |
Feb 11, 2013 | 4.391 | 4.409 | 4.363 | 4.388 | 13,515,354 | -0.01(-0.18%) |
Feb 08, 2013 | 4.376 | 4.414 | 4.360 | 4.396 | 33,603,836 | +0.06(+1.30%) |
Feb 07, 2013 | 4.373 | 4.376 | 4.287 | 4.340 | 42,654,212 | +0.01(+0.18%) |
Feb 06, 2013 | 4.365 | 4.365 | 4.281 | 4.332 | 54,786,804 | +0.05(+1.20%) |
Feb 04, 2013 | 4.319 | 4.319 | 4.270 | 4.281 | 31,015,378 | -0.12(-2.80%) |