Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.580 | 4.730 | 4.580 | 4.600 | 0 | -0.02(-0.43%) |
Apr 29, 2013 | 4.510 | 4.700 | 4.480 | 4.620 | 21,882 | +0.13(+2.90%) |
Apr 26, 2013 | 4.520 | 4.620 | 4.490 | 4.490 | 4,990 | -0.06(-1.32%) |
Apr 25, 2013 | 4.630 | 4.630 | 4.550 | 4.550 | 8,201 | -0.07(-1.52%) |
Apr 24, 2013 | 4.620 | 4.630 | 4.540 | 4.620 | 0 | +0.08(+1.76%) |
Apr 23, 2013 | 4.700 | 4.700 | 4.410 | 4.540 | 21,100 | -0.19(-4.02%) |
Apr 22, 2013 | 4.780 | 4.880 | 4.700 | 4.730 | 10,200 | -0.06(-1.25%) |
Apr 19, 2013 | 4.840 | 4.900 | 4.780 | 4.790 | 51,816 | -0.05(-1.03%) |
Apr 18, 2013 | 4.840 | 4.910 | 4.800 | 4.840 | 11,685 | +0.01(+0.21%) |
Apr 17, 2013 | 4.910 | 4.920 | 4.650 | 4.830 | 78,166 | -0.10(-2.03%) |
Apr 16, 2013 | 4.770 | 4.950 | 4.710 | 4.930 | 6,487 | +0.24(+5.12%) |
Apr 15, 2013 | 4.710 | 4.850 | 4.595 | 4.690 | 33,917 | -0.11(-2.29%) |
Apr 12, 2013 | 4.790 | 4.820 | 4.760 | 4.800 | 15,409 | -0.05(-1.03%) |
Apr 11, 2013 | 4.690 | 4.880 | 4.660 | 4.850 | 26,816 | +0.21(+4.53%) |
Apr 10, 2013 | 4.440 | 4.680 | 4.440 | 4.640 | 29,101 | +0.24(+5.45%) |
Apr 09, 2013 | 4.330 | 4.490 | 4.330 | 4.400 | 30,502 | +0.07(+1.62%) |
Apr 08, 2013 | 4.340 | 4.454 | 4.320 | 4.330 | 18,227 | -0.09(-2.04%) |
Apr 05, 2013 | 4.410 | 4.490 | 4.270 | 4.420 | 60,859 | -0.03(-0.67%) |
Apr 04, 2013 | 4.500 | 4.530 | 4.410 | 4.450 | 20,447 | -0.04(-0.89%) |
Apr 03, 2013 | 4.550 | 4.600 | 4.460 | 4.490 | 37,677 | -0.01(-0.22%) |
Apr 02, 2013 | 4.930 | 4.930 | 4.440 | 4.500 | 69,984 | -0.42(-8.54%) |
Apr 01, 2013 | 5.060 | 5.070 | 4.920 | 4.920 | 12,487 | -0.17(-3.34%) |
Mar 28, 2013 | 5.240 | 5.240 | 4.890 | 5.090 | 53,826 | -0.15(-2.86%) |
Mar 27, 2013 | 5.380 | 5.380 | 5.220 | 5.240 | 7,857 | -0.07(-1.32%) |
Mar 26, 2013 | 5.320 | 5.320 | 5.140 | 5.310 | 68,300 | +0.01(+0.19%) |
Mar 25, 2013 | 5.530 | 5.580 | 5.290 | 5.300 | 22,427 | -0.21(-3.81%) |
Mar 22, 2013 | 5.510 | 5.580 | 5.490 | 5.510 | 21,200 | +0.03(+0.55%) |
Mar 21, 2013 | 5.380 | 5.540 | 5.380 | 5.480 | 28,100 | +0.01(+0.18%) |
Mar 20, 2013 | 5.410 | 5.470 | 5.410 | 5.470 | 2,250 | +0.06(+1.11%) |
Mar 19, 2013 | 5.610 | 5.610 | 5.370 | 5.410 | 6,667 | -0.25(-4.33%) |
Mar 18, 2013 | 5.620 | 5.655 | 5.590 | 5.655 | 2,260 | +0.00(+0.09%) |
Mar 15, 2013 | 5.550 | 5.690 | 5.520 | 5.650 | 7,654 | +0.12(+2.17%) |
Mar 14, 2013 | 5.500 | 5.650 | 5.400 | 5.530 | 22,900 | +0.06(+1.10%) |
Mar 13, 2013 | 5.450 | 5.500 | 5.450 | 5.470 | 1,828 | -0.01(-0.18%) |
Mar 12, 2013 | 5.460 | 5.510 | 5.370 | 5.480 | 8,393 | +0.04(+0.74%) |
Mar 11, 2013 | 5.530 | 5.530 | 5.420 | 5.440 | 57,931 | -0.04(-0.73%) |
Mar 08, 2013 | 5.500 | 5.620 | 5.450 | 5.480 | 17,010 | +0.00(+0.00%) |
Mar 07, 2013 | 5.650 | 5.670 | 5.460 | 5.480 | 55,258 | +0.12(+2.24%) |
Mar 06, 2013 | 5.400 | 5.480 | 5.350 | 5.360 | 4,073 | +0.03(+0.56%) |
Mar 05, 2013 | 5.410 | 5.439 | 5.330 | 5.330 | 2,219 | -0.04(-0.74%) |
Mar 04, 2013 | 5.300 | 5.370 | 5.250 | 5.370 | 5,883 | -0.03(-0.56%) |
Mar 01, 2013 | 5.550 | 5.550 | 5.400 | 5.400 | 5,541 | -0.21(-3.74%) |
Feb 28, 2013 | 5.600 | 5.640 | 5.560 | 5.610 | 4,600 | -0.05(-0.88%) |
Feb 27, 2013 | 5.560 | 5.660 | 5.560 | 5.660 | 1,800 | +0.15(+2.72%) |
Feb 26, 2013 | 5.510 | 5.650 | 5.500 | 5.510 | 11,908 | -0.16(-2.82%) |
Feb 22, 2013 | 5.710 | 5.710 | 5.630 | 5.670 | 2,084 | -0.02(-0.35%) |
Feb 21, 2013 | 5.690 | 5.740 | 5.660 | 5.690 | 2,700 | -0.04(-0.70%) |
Feb 20, 2013 | 5.720 | 5.750 | 5.680 | 5.730 | 7,602 | +0.00(+0.00%) |
Feb 19, 2013 | 5.712 | 5.730 | 5.700 | 5.730 | 1,695 | -0.04(-0.69%) |
Feb 15, 2013 | 5.750 | 5.820 | 5.710 | 5.770 | 10,100 | +0.00(+0.00%) |
Feb 14, 2013 | 5.750 | 5.770 | 5.690 | 5.770 | 9,300 | +0.03(+0.52%) |
Feb 13, 2013 | 5.690 | 5.780 | 5.680 | 5.740 | 7,081 | +0.04(+0.70%) |
Feb 12, 2013 | 5.660 | 5.820 | 5.660 | 5.700 | 3,981 | -0.09(-1.55%) |
Feb 11, 2013 | 5.760 | 5.829 | 5.680 | 5.790 | 19,164 | +0.17(+3.02%) |
Feb 08, 2013 | 5.880 | 5.900 | 5.620 | 5.620 | 4,543 | -0.28(-4.75%) |
Feb 07, 2013 | 5.860 | 5.900 | 5.820 | 5.900 | 11,425 | +0.04(+0.68%) |
Feb 06, 2013 | 5.850 | 5.930 | 5.850 | 5.860 | 24,008 | +0.06(+1.03%) |
Feb 04, 2013 | 5.760 | 5.849 | 5.720 | 5.800 | 10,656 | +0.01(+0.17%) |