Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.380 | 5.550 | 5.360 | 5.510 | 117,837 | +0.09(+1.66%) |
Apr 29, 2013 | 5.400 | 5.440 | 5.280 | 5.420 | 25,187 | +0.03(+0.56%) |
Apr 26, 2013 | 5.440 | 5.470 | 5.390 | 5.390 | 25,568 | -0.05(-0.92%) |
Apr 25, 2013 | 5.490 | 5.490 | 5.290 | 5.440 | 11,601 | -0.02(-0.37%) |
Apr 24, 2013 | 5.500 | 5.500 | 5.400 | 5.460 | 21,168 | -0.03(-0.55%) |
Apr 23, 2013 | 5.380 | 5.500 | 5.370 | 5.490 | 29,963 | +0.18(+3.39%) |
Apr 22, 2013 | 5.380 | 5.390 | 5.100 | 5.310 | 22,779 | -0.02(-0.38%) |
Apr 19, 2013 | 5.080 | 5.430 | 5.080 | 5.330 | 74,246 | +0.33(+6.60%) |
Apr 18, 2013 | 5.030 | 5.080 | 4.981 | 5.000 | 31,480 | -0.03(-0.60%) |
Apr 17, 2013 | 5.090 | 5.100 | 4.921 | 5.030 | 45,212 | -0.12(-2.33%) |
Apr 16, 2013 | 4.860 | 5.200 | 4.860 | 5.150 | 35,525 | +0.36(+7.52%) |
Apr 15, 2013 | 5.110 | 5.110 | 4.750 | 4.790 | 40,635 | -0.40(-7.71%) |
Apr 12, 2013 | 5.241 | 5.280 | 5.180 | 5.190 | 19,964 | -0.05(-0.95%) |
Apr 11, 2013 | 5.170 | 5.310 | 5.130 | 5.240 | 14,947 | +0.05(+0.96%) |
Apr 10, 2013 | 5.080 | 5.260 | 4.980 | 5.190 | 20,494 | +0.11(+2.17%) |
Apr 09, 2013 | 5.240 | 5.240 | 5.080 | 5.080 | 12,041 | -0.17(-3.24%) |
Apr 08, 2013 | 5.050 | 5.310 | 4.900 | 5.250 | 34,184 | +0.34(+6.92%) |
Apr 05, 2013 | 4.790 | 5.020 | 4.790 | 4.910 | 16,007 | +0.05(+1.03%) |
Apr 04, 2013 | 4.820 | 4.960 | 4.820 | 4.860 | 30,262 | +0.06(+1.25%) |
Apr 03, 2013 | 4.850 | 4.952 | 4.800 | 4.800 | 50,598 | -0.06(-1.23%) |
Apr 02, 2013 | 5.000 | 5.030 | 4.800 | 4.860 | 71,806 | -0.13(-2.61%) |
Apr 01, 2013 | 5.110 | 5.110 | 4.900 | 4.990 | 44,585 | -0.12(-2.35%) |
Mar 28, 2013 | 5.180 | 5.185 | 5.030 | 5.110 | 24,651 | -0.05(-0.97%) |
Mar 27, 2013 | 5.280 | 5.320 | 5.070 | 5.160 | 39,456 | -0.18(-3.37%) |
Mar 26, 2013 | 5.490 | 5.490 | 5.210 | 5.340 | 29,249 | -0.13(-2.38%) |
Mar 25, 2013 | 5.600 | 5.600 | 5.410 | 5.470 | 26,756 | -0.04(-0.73%) |
Mar 22, 2013 | 5.440 | 5.580 | 5.440 | 5.510 | 62,719 | +0.06(+1.10%) |
Mar 21, 2013 | 5.440 | 5.500 | 5.370 | 5.450 | 61,602 | -0.05(-0.91%) |
Mar 20, 2013 | 5.450 | 5.530 | 5.410 | 5.500 | 27,639 | +0.10(+1.85%) |
Mar 19, 2013 | 5.260 | 5.780 | 5.250 | 5.400 | 119,220 | +0.15(+2.86%) |
Mar 18, 2013 | 5.260 | 5.320 | 5.220 | 5.250 | 35,237 | -0.06(-1.13%) |
Mar 15, 2013 | 5.350 | 5.370 | 5.226 | 5.310 | 158,708 | +0.01(+0.19%) |
Mar 14, 2013 | 5.140 | 5.300 | 5.090 | 5.300 | 147,164 | +0.18(+3.52%) |
Mar 13, 2013 | 5.170 | 5.170 | 5.040 | 5.120 | 50,446 | +0.01(+0.20%) |
Mar 12, 2013 | 5.190 | 5.300 | 5.070 | 5.110 | 69,903 | -0.10(-1.92%) |
Mar 11, 2013 | 5.280 | 5.340 | 5.170 | 5.210 | 27,719 | -0.10(-1.88%) |
Mar 08, 2013 | 5.190 | 5.440 | 5.190 | 5.310 | 27,947 | +0.15(+2.91%) |
Mar 07, 2013 | 5.090 | 5.180 | 5.090 | 5.160 | 13,626 | +0.06(+1.18%) |
Mar 06, 2013 | 4.990 | 5.110 | 4.900 | 5.100 | 13,936 | +0.11(+2.20%) |
Mar 05, 2013 | 4.840 | 5.000 | 4.840 | 4.990 | 17,129 | +0.17(+3.53%) |
Mar 04, 2013 | 5.090 | 5.090 | 4.790 | 4.820 | 31,004 | -0.24(-4.74%) |
Mar 01, 2013 | 4.980 | 5.120 | 4.980 | 5.060 | 15,020 | +0.04(+0.80%) |
Feb 28, 2013 | 4.980 | 5.100 | 4.980 | 5.020 | 36,732 | -0.04(-0.79%) |
Feb 27, 2013 | 4.980 | 5.080 | 4.980 | 5.060 | 22,664 | +0.06(+1.20%) |
Feb 26, 2013 | 5.000 | 5.090 | 4.980 | 5.000 | 21,450 | -0.35(-6.54%) |
Feb 22, 2013 | 5.680 | 5.740 | 5.130 | 5.350 | 58,815 | -0.27(-4.80%) |
Feb 21, 2013 | 5.550 | 5.720 | 5.550 | 5.620 | 26,226 | +0.11(+2.00%) |
Feb 20, 2013 | 5.890 | 5.970 | 5.450 | 5.510 | 48,404 | -0.40(-6.77%) |
Feb 19, 2013 | 5.970 | 5.970 | 5.830 | 5.910 | 10,132 | +0.04(+0.68%) |
Feb 15, 2013 | 5.720 | 5.990 | 5.720 | 5.870 | 43,274 | +0.22(+3.89%) |
Feb 14, 2013 | 5.740 | 5.760 | 5.620 | 5.650 | 63,662 | -0.17(-2.92%) |
Feb 13, 2013 | 5.800 | 5.910 | 5.680 | 5.820 | 20,298 | +0.02(+0.34%) |
Feb 12, 2013 | 5.770 | 5.810 | 5.710 | 5.800 | 7,413 | +0.02(+0.35%) |
Feb 11, 2013 | 5.880 | 5.880 | 5.700 | 5.780 | 7,342 | -0.07(-1.20%) |
Feb 08, 2013 | 5.880 | 5.900 | 5.820 | 5.850 | 9,479 | -0.01(-0.17%) |
Feb 07, 2013 | 5.950 | 5.950 | 5.750 | 5.860 | 11,665 | -0.09(-1.51%) |
Feb 06, 2013 | 5.800 | 5.950 | 5.750 | 5.950 | 11,293 | +0.10(+1.71%) |
Feb 04, 2013 | 6.000 | 6.000 | 5.840 | 5.850 | 25,311 | -0.13(-2.17%) |