Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.922 | 5.940 | 5.878 | 5.936 | 1,115,051 | +0.03(+0.49%) |
Apr 29, 2013 | 5.835 | 5.965 | 5.835 | 5.907 | 999,558 | +0.00(+0.00%) |
Apr 26, 2013 | 5.922 | 5.929 | 5.653 | 5.907 | 2,185,669 | +0.25(+4.49%) |
Apr 25, 2013 | 5.595 | 5.697 | 5.595 | 5.653 | 2,022,122 | +0.13(+2.36%) |
Apr 24, 2013 | 5.537 | 5.566 | 5.494 | 5.523 | 2,516,101 | -0.09(-1.68%) |
Apr 23, 2013 | 5.559 | 5.646 | 5.537 | 5.617 | 3,696,304 | +0.05(+0.91%) |
Apr 22, 2013 | 5.530 | 5.595 | 5.472 | 5.566 | 1,318,903 | -0.01(-0.26%) |
Apr 19, 2013 | 5.508 | 5.581 | 5.458 | 5.581 | 1,864,046 | +0.13(+2.39%) |
Apr 18, 2013 | 5.508 | 5.523 | 5.429 | 5.450 | 1,030,733 | +0.00(+0.00%) |
Apr 17, 2013 | 5.552 | 5.559 | 5.378 | 5.450 | 2,373,631 | -0.16(-2.84%) |
Apr 16, 2013 | 5.820 | 5.835 | 5.559 | 5.610 | 4,583,781 | +0.07(+1.18%) |
Apr 15, 2013 | 5.675 | 5.690 | 5.530 | 5.545 | 2,798,918 | -0.11(-1.92%) |
Apr 12, 2013 | 5.704 | 5.719 | 5.566 | 5.653 | 3,442,516 | +0.10(+1.83%) |
Apr 11, 2013 | 5.472 | 5.624 | 5.450 | 5.552 | 2,782,302 | +0.33(+6.24%) |
Apr 10, 2013 | 5.153 | 5.276 | 5.153 | 5.226 | 3,084,901 | +0.31(+6.34%) |
Apr 09, 2013 | 4.885 | 4.965 | 4.820 | 4.914 | 3,257,224 | -0.09(-1.74%) |
Apr 08, 2013 | 4.878 | 5.045 | 4.878 | 5.001 | 5,144,588 | +0.33(+6.98%) |
Apr 05, 2013 | 4.581 | 4.689 | 4.515 | 4.675 | 2,240,043 | +0.04(+0.94%) |
Apr 04, 2013 | 4.508 | 4.646 | 4.501 | 4.631 | 1,574,117 | +0.40(+9.42%) |
Apr 03, 2013 | 4.363 | 4.363 | 4.211 | 4.233 | 1,008,573 | -0.14(-3.15%) |
Apr 02, 2013 | 4.327 | 4.392 | 4.320 | 4.370 | 1,075,812 | +0.17(+3.97%) |
Apr 01, 2013 | 4.312 | 4.312 | 4.175 | 4.204 | 859,514 | -0.27(-6.00%) |
Mar 28, 2013 | 4.450 | 4.472 | 4.439 | 4.472 | 440,401 | -0.03(-0.64%) |
Mar 27, 2013 | 4.443 | 4.508 | 4.428 | 4.501 | 548,062 | +0.05(+1.14%) |
Mar 26, 2013 | 4.486 | 4.486 | 4.443 | 4.450 | 368,917 | -0.02(-0.49%) |
Mar 25, 2013 | 4.552 | 4.559 | 4.425 | 4.472 | 793,995 | -0.09(-1.91%) |
Mar 22, 2013 | 4.552 | 4.566 | 4.537 | 4.559 | 634,088 | +0.05(+1.13%) |
Mar 21, 2013 | 4.508 | 4.537 | 4.479 | 4.508 | 1,960,528 | +0.03(+0.65%) |
Mar 20, 2013 | 4.392 | 4.501 | 4.385 | 4.479 | 1,313,280 | +0.12(+2.66%) |
Mar 19, 2013 | 4.392 | 4.399 | 4.312 | 4.363 | 489,167 | -0.02(-0.50%) |
Mar 18, 2013 | 4.399 | 4.433 | 4.363 | 4.385 | 732,411 | -0.03(-0.66%) |
Mar 15, 2013 | 4.428 | 4.443 | 4.392 | 4.414 | 420,816 | -0.08(-1.77%) |
Mar 14, 2013 | 4.421 | 4.494 | 4.407 | 4.494 | 649,779 | +0.09(+1.97%) |
Mar 13, 2013 | 4.385 | 4.428 | 4.349 | 4.407 | 257,233 | +0.05(+1.16%) |
Mar 12, 2013 | 4.356 | 4.399 | 4.341 | 4.356 | 524,194 | -0.12(-2.59%) |
Mar 11, 2013 | 4.399 | 4.486 | 4.399 | 4.472 | 1,241,463 | +0.18(+4.22%) |
Mar 08, 2013 | 4.291 | 4.309 | 4.269 | 4.291 | 1,260,862 | -0.04(-0.84%) |
Mar 07, 2013 | 4.341 | 4.370 | 4.320 | 4.327 | 1,335,179 | -0.11(-2.45%) |
Mar 06, 2013 | 4.414 | 4.472 | 4.385 | 4.436 | 1,592,013 | +0.05(+1.16%) |
Mar 05, 2013 | 4.356 | 4.414 | 4.356 | 4.385 | 691,599 | +0.03(+0.67%) |
Mar 04, 2013 | 4.334 | 4.363 | 4.302 | 4.356 | 951,751 | -0.01(-0.33%) |
Mar 01, 2013 | 4.262 | 4.378 | 4.247 | 4.370 | 1,205,580 | +0.20(+4.69%) |
Feb 28, 2013 | 4.160 | 4.226 | 4.131 | 4.175 | 745,783 | -0.02(-0.52%) |
Feb 27, 2013 | 4.153 | 4.218 | 4.124 | 4.197 | 606,536 | -0.01(-0.17%) |
Feb 26, 2013 | 4.189 | 4.204 | 4.146 | 4.204 | 845,439 | +0.15(+3.76%) |
Feb 25, 2013 | 4.182 | 4.197 | 4.044 | 4.052 | 945,457 | -0.12(-2.78%) |
Feb 22, 2013 | 4.153 | 4.182 | 4.139 | 4.168 | 370,031 | +0.07(+1.59%) |
Feb 21, 2013 | 4.124 | 4.124 | 4.081 | 4.102 | 1,223,959 | -0.09(-2.08%) |
Feb 20, 2013 | 4.269 | 4.276 | 4.182 | 4.189 | 728,533 | -0.10(-2.36%) |
Feb 19, 2013 | 4.226 | 4.298 | 4.226 | 4.291 | 1,089,798 | +0.16(+3.86%) |
Feb 15, 2013 | 4.175 | 4.175 | 4.110 | 4.131 | 633,141 | -0.02(-0.52%) |
Feb 14, 2013 | 4.160 | 4.175 | 4.124 | 4.153 | 740,394 | -0.07(-1.55%) |
Feb 13, 2013 | 4.262 | 4.269 | 4.204 | 4.218 | 452,555 | -0.11(-2.51%) |
Feb 12, 2013 | 4.334 | 4.341 | 4.312 | 4.327 | 550,710 | +0.07(+1.70%) |
Feb 11, 2013 | 4.218 | 4.262 | 4.197 | 4.255 | 736,978 | +0.12(+2.98%) |
Feb 08, 2013 | 4.117 | 4.146 | 4.102 | 4.131 | 262,543 | +0.01(+0.35%) |
Feb 07, 2013 | 4.110 | 4.124 | 4.037 | 4.117 | 490,199 | +0.12(+2.90%) |
Feb 06, 2013 | 3.936 | 4.008 | 3.928 | 4.001 | 617,851 | -0.04(-1.08%) |
Feb 04, 2013 | 4.066 | 4.095 | 4.030 | 4.044 | 552,612 | -0.04(-1.06%) |