Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.420 | 4.486 | 4.317 | 4.486 | 26,686,508 | +0.00(+0.00%) |
Apr 29, 2013 | 4.527 | 4.626 | 4.370 | 4.486 | 17,187,318 | -0.04(-0.91%) |
Apr 26, 2013 | 4.683 | 4.667 | 4.444 | 4.527 | 16,688,641 | -0.14(-3.00%) |
Apr 25, 2013 | 4.758 | 4.820 | 4.634 | 4.667 | 18,597,570 | +0.00(+0.00%) |
Apr 24, 2013 | 4.560 | 4.708 | 4.490 | 4.667 | 13,123,875 | +0.21(+4.81%) |
Apr 23, 2013 | 4.494 | 4.519 | 4.370 | 4.453 | 14,914,780 | -0.08(-1.82%) |
Apr 22, 2013 | 4.428 | 4.568 | 4.420 | 4.535 | 18,024,416 | +0.14(+3.19%) |
Apr 19, 2013 | 4.477 | 4.560 | 4.321 | 4.395 | 20,614,628 | +0.04(+0.95%) |
Apr 18, 2013 | 4.222 | 4.420 | 4.143 | 4.354 | 23,348,836 | +0.23(+5.60%) |
Apr 17, 2013 | 4.469 | 4.469 | 4.098 | 4.123 | 24,963,560 | -0.34(-7.58%) |
Apr 16, 2013 | 4.692 | 4.716 | 4.345 | 4.461 | 28,275,366 | -0.02(-0.55%) |
Apr 15, 2013 | 4.807 | 4.881 | 4.436 | 4.486 | 33,994,256 | -0.73(-13.92%) |
Apr 12, 2013 | 5.508 | 5.508 | 5.170 | 5.211 | 28,301,968 | -0.40(-7.06%) |
Apr 11, 2013 | 5.788 | 5.846 | 5.574 | 5.607 | 14,408,566 | -0.19(-3.27%) |
Apr 10, 2013 | 5.937 | 5.937 | 5.755 | 5.797 | 13,040,824 | -0.19(-3.17%) |
Apr 09, 2013 | 5.821 | 6.036 | 5.780 | 5.986 | 12,060,642 | +0.20(+3.42%) |
Apr 08, 2013 | 5.821 | 5.854 | 5.739 | 5.788 | 10,178,253 | -0.04(-0.71%) |
Apr 05, 2013 | 6.003 | 6.069 | 5.743 | 5.830 | 16,178,088 | -0.07(-1.12%) |
Apr 04, 2013 | 5.764 | 5.995 | 5.689 | 5.896 | 16,646,787 | +0.08(+1.42%) |
Apr 03, 2013 | 6.143 | 6.201 | 5.731 | 5.813 | 22,219,684 | -0.37(-6.00%) |
Apr 02, 2013 | 6.432 | 6.440 | 6.151 | 6.184 | 11,037,041 | -0.30(-4.58%) |
Apr 01, 2013 | 6.539 | 6.555 | 6.432 | 6.481 | 5,154,645 | -0.06(-0.88%) |
Mar 28, 2013 | 6.539 | 6.580 | 6.473 | 6.539 | 4,562,667 | -0.03(-0.50%) |
Mar 27, 2013 | 6.481 | 6.588 | 6.440 | 6.572 | 6,337,876 | +0.08(+1.27%) |
Mar 26, 2013 | 6.522 | 6.522 | 6.432 | 6.489 | 5,844,216 | -0.03(-0.51%) |
Mar 25, 2013 | 6.654 | 6.671 | 6.465 | 6.522 | 7,236,407 | -0.18(-2.71%) |
Mar 22, 2013 | 6.638 | 6.737 | 6.580 | 6.704 | 7,939,882 | +0.02(+0.25%) |
Mar 21, 2013 | 6.588 | 6.728 | 6.555 | 6.687 | 8,442,347 | +0.16(+2.53%) |
Mar 20, 2013 | 6.563 | 6.613 | 6.497 | 6.522 | 6,964,237 | -0.06(-0.88%) |
Mar 19, 2013 | 6.547 | 6.654 | 6.506 | 6.580 | 8,233,956 | +0.13(+2.07%) |
Mar 18, 2013 | 6.511 | 6.560 | 6.366 | 6.446 | 10,059,074 | +0.06(+0.88%) |
Mar 15, 2013 | 6.422 | 6.503 | 6.366 | 6.390 | 6,302,026 | -0.02(-0.38%) |
Mar 14, 2013 | 6.228 | 6.455 | 6.220 | 6.414 | 8,118,957 | +0.16(+2.58%) |
Mar 13, 2013 | 6.463 | 6.483 | 6.244 | 6.253 | 11,280,102 | -0.19(-3.01%) |
Mar 12, 2013 | 6.358 | 6.527 | 6.349 | 6.446 | 6,998,142 | +0.18(+2.84%) |
Mar 11, 2013 | 6.422 | 6.422 | 6.253 | 6.269 | 7,033,264 | -0.13(-2.02%) |
Mar 08, 2013 | 6.301 | 6.495 | 6.244 | 6.398 | 12,357,908 | +0.10(+1.54%) |
Mar 07, 2013 | 6.358 | 6.442 | 6.277 | 6.301 | 11,175,678 | -0.05(-0.76%) |
Mar 06, 2013 | 6.075 | 6.358 | 6.059 | 6.349 | 22,040,620 | +0.26(+4.24%) |
Mar 05, 2013 | 6.144 | 6.204 | 6.079 | 6.091 | 11,279,742 | +0.01(+0.13%) |
Mar 04, 2013 | 6.099 | 6.188 | 6.043 | 6.083 | 14,648,785 | -0.11(-1.83%) |
Mar 01, 2013 | 6.204 | 6.244 | 6.127 | 6.196 | 13,404,578 | +0.04(+0.66%) |
Feb 28, 2013 | 6.293 | 6.301 | 6.123 | 6.156 | 13,430,941 | -0.22(-3.42%) |
Feb 27, 2013 | 6.382 | 6.422 | 6.325 | 6.374 | 8,897,321 | -0.03(-0.50%) |
Feb 26, 2013 | 6.358 | 6.438 | 6.220 | 6.406 | 13,705,398 | +0.06(+1.02%) |
Feb 25, 2013 | 6.253 | 6.382 | 6.253 | 6.341 | 13,293,504 | +0.14(+2.21%) |
Feb 22, 2013 | 6.131 | 6.204 | 6.071 | 6.204 | 7,311,606 | +0.07(+1.19%) |
Feb 21, 2013 | 6.051 | 6.236 | 6.043 | 6.131 | 10,032,925 | +0.11(+1.74%) |
Feb 20, 2013 | 6.317 | 6.333 | 5.978 | 6.026 | 19,519,170 | -0.40(-6.16%) |
Feb 19, 2013 | 6.438 | 6.526 | 6.325 | 6.422 | 8,483,394 | -0.03(-0.50%) |
Feb 15, 2013 | 6.624 | 6.729 | 6.406 | 6.455 | 16,335,503 | -0.27(-4.08%) |
Feb 14, 2013 | 6.446 | 6.826 | 6.438 | 6.729 | 15,808,165 | +0.36(+5.58%) |
Feb 13, 2013 | 6.459 | 6.487 | 6.366 | 6.374 | 8,220,329 | -0.08(-1.25%) |
Feb 12, 2013 | 6.446 | 6.519 | 6.390 | 6.455 | 7,282,794 | +0.01(+0.13%) |
Feb 11, 2013 | 6.527 | 6.560 | 6.438 | 6.446 | 8,505,406 | -0.14(-2.09%) |
Feb 08, 2013 | 6.721 | 6.721 | 6.576 | 6.584 | 6,130,392 | -0.10(-1.45%) |
Feb 07, 2013 | 6.616 | 6.778 | 6.560 | 6.681 | 9,955,421 | +0.02(+0.36%) |
Feb 06, 2013 | 6.648 | 6.697 | 6.624 | 6.656 | 6,640,617 | +0.00(+0.00%) |
Feb 04, 2013 | 6.640 | 6.745 | 6.616 | 6.656 | 8,954,427 | -0.06(-0.84%) |