Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.106 | 5.144 | 5.084 | 5.111 | 128,358 | +0.00(+0.00%) |
Apr 29, 2013 | 5.067 | 5.128 | 5.057 | 5.111 | 177,908 | +0.02(+0.43%) |
Apr 26, 2013 | 5.029 | 5.089 | 5.046 | 5.089 | 131,046 | +0.04(+0.76%) |
Apr 25, 2013 | 5.035 | 5.067 | 5.035 | 5.051 | 95,056 | -0.00(-0.01%) |
Apr 24, 2013 | 5.073 | 5.073 | 5.035 | 5.052 | 91,864 | -0.00(-0.10%) |
Apr 23, 2013 | 5.057 | 5.073 | 5.046 | 5.057 | 135,901 | +0.02(+0.32%) |
Apr 22, 2013 | 5.007 | 5.040 | 5.002 | 5.040 | 184,421 | +0.05(+0.98%) |
Apr 19, 2013 | 4.975 | 5.002 | 4.975 | 4.991 | 71,322 | -0.01(-0.11%) |
Apr 18, 2013 | 4.975 | 5.013 | 4.974 | 4.996 | 76,813 | +0.02(+0.33%) |
Apr 17, 2013 | 4.969 | 4.991 | 4.968 | 4.980 | 63,571 | +0.03(+0.66%) |
Apr 16, 2013 | 4.969 | 4.969 | 4.947 | 4.947 | 112,845 | -0.01(-0.22%) |
Apr 15, 2013 | 4.969 | 4.986 | 4.953 | 4.958 | 82,535 | -0.02(-0.44%) |
Apr 12, 2013 | 4.947 | 4.991 | 4.947 | 4.980 | 100,169 | +0.02(+0.44%) |
Apr 11, 2013 | 4.953 | 4.969 | 4.936 | 4.958 | 136,661 | -0.02(-0.33%) |
Apr 10, 2013 | 4.931 | 4.991 | 4.926 | 4.975 | 184,327 | -0.00(-0.03%) |
Apr 09, 2013 | 4.965 | 4.981 | 4.943 | 4.976 | 130,159 | +0.02(+0.33%) |
Apr 08, 2013 | 4.971 | 4.987 | 4.933 | 4.960 | 88,598 | -0.01(-0.11%) |
Apr 05, 2013 | 4.927 | 4.981 | 4.927 | 4.965 | 122,197 | +0.06(+1.22%) |
Apr 04, 2013 | 4.905 | 4.927 | 4.905 | 4.905 | 137,517 | -0.01(-0.11%) |
Apr 03, 2013 | 4.922 | 4.922 | 4.895 | 4.911 | 141,489 | -0.01(-0.22%) |
Apr 02, 2013 | 4.933 | 4.943 | 4.905 | 4.922 | 113,194 | +0.00(+0.00%) |
Apr 01, 2013 | 4.911 | 4.954 | 4.905 | 4.922 | 245,168 | +0.01(+0.22%) |
Mar 28, 2013 | 4.884 | 4.922 | 4.884 | 4.911 | 120,089 | +0.03(+0.56%) |
Mar 27, 2013 | 4.851 | 4.895 | 4.851 | 4.884 | 169,289 | +0.02(+0.45%) |
Mar 26, 2013 | 4.862 | 4.878 | 4.840 | 4.862 | 194,810 | -0.01(-0.11%) |
Mar 25, 2013 | 4.884 | 4.895 | 4.840 | 4.867 | 205,169 | -0.02(-0.44%) |
Mar 22, 2013 | 4.911 | 4.911 | 4.878 | 4.889 | 101,674 | -0.03(-0.55%) |
Mar 21, 2013 | 4.905 | 4.938 | 4.867 | 4.916 | 174,033 | +0.01(+0.11%) |
Mar 20, 2013 | 4.873 | 4.916 | 4.872 | 4.911 | 204,449 | +0.04(+0.89%) |
Mar 19, 2013 | 4.857 | 4.878 | 4.802 | 4.867 | 174,712 | +0.03(+0.56%) |
Mar 18, 2013 | 4.677 | 4.862 | 4.677 | 4.840 | 386,672 | +0.11(+2.30%) |
Mar 15, 2013 | 4.780 | 4.781 | 4.634 | 4.732 | 720,812 | -0.05(-1.06%) |
Mar 14, 2013 | 4.943 | 4.943 | 4.759 | 4.782 | 967,937 | -0.16(-3.15%) |
Mar 13, 2013 | 4.965 | 4.965 | 4.927 | 4.938 | 135,725 | -0.02(-0.33%) |
Mar 12, 2013 | 5.014 | 5.014 | 4.922 | 4.954 | 338,384 | -0.08(-1.51%) |
Mar 11, 2013 | 5.096 | 5.096 | 5.014 | 5.030 | 170,189 | -0.06(-1.09%) |
Mar 08, 2013 | 5.054 | 5.102 | 5.029 | 5.086 | 189,379 | +0.02(+0.43%) |
Mar 07, 2013 | 5.059 | 5.064 | 5.037 | 5.064 | 139,191 | +0.00(+0.00%) |
Mar 06, 2013 | 5.081 | 5.081 | 5.048 | 5.064 | 138,620 | -0.01(-0.11%) |
Mar 05, 2013 | 5.108 | 5.108 | 5.064 | 5.070 | 128,057 | -0.04(-0.74%) |
Mar 04, 2013 | 5.081 | 5.113 | 5.065 | 5.108 | 210,545 | +0.01(+0.21%) |
Mar 01, 2013 | 5.075 | 5.097 | 5.064 | 5.097 | 67,066 | +0.02(+0.43%) |
Feb 28, 2013 | 5.075 | 5.075 | 5.048 | 5.075 | 115,533 | +0.02(+0.32%) |
Feb 27, 2013 | 5.027 | 5.059 | 5.027 | 5.059 | 132,910 | +0.04(+0.86%) |
Feb 26, 2013 | 5.021 | 5.021 | 5.000 | 5.016 | 132,190 | +0.00(+0.00%) |
Feb 25, 2013 | 5.032 | 5.037 | 5.010 | 5.016 | 187,257 | -0.01(-0.22%) |
Feb 22, 2013 | 5.048 | 5.054 | 5.005 | 5.027 | 153,330 | -0.02(-0.32%) |
Feb 21, 2013 | 5.016 | 5.048 | 5.010 | 5.043 | 68,502 | +0.04(+0.74%) |
Feb 20, 2013 | 5.016 | 5.021 | 5.000 | 5.006 | 111,330 | -0.02(-0.31%) |
Feb 19, 2013 | 5.005 | 5.027 | 5.005 | 5.021 | 129,770 | +0.01(+0.22%) |
Feb 15, 2013 | 5.032 | 5.043 | 5.005 | 5.010 | 128,925 | -0.02(-0.43%) |
Feb 14, 2013 | 5.091 | 5.091 | 5.027 | 5.032 | 270,364 | -0.06(-1.27%) |
Feb 13, 2013 | 5.135 | 5.135 | 5.081 | 5.097 | 67,325 | -0.02(-0.42%) |
Feb 12, 2013 | 5.118 | 5.124 | 5.108 | 5.118 | 78,929 | +0.01(+0.11%) |
Feb 11, 2013 | 5.135 | 5.140 | 5.102 | 5.113 | 180,718 | -0.02(-0.45%) |
Feb 08, 2013 | 5.115 | 5.141 | 5.109 | 5.136 | 172,181 | +0.04(+0.74%) |
Feb 07, 2013 | 5.098 | 5.118 | 5.098 | 5.098 | 52,312 | -0.02(-0.32%) |
Feb 06, 2013 | 5.093 | 5.115 | 5.082 | 5.115 | 68,352 | +0.02(+0.42%) |
Feb 04, 2013 | 5.088 | 5.095 | 5.066 | 5.093 | 76,857 | -0.02(-0.42%) |