Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.950 | 4.990 | 4.950 | 4.990 | 1,168 | -0.13(-2.54%) |
Apr 29, 2013 | 5.040 | 5.120 | 5.000 | 5.120 | 3,659 | +0.18(+3.60%) |
Apr 26, 2013 | 4.980 | 4.980 | 4.942 | 4.942 | 23,141 | -0.15(-2.91%) |
Apr 25, 2013 | 5.140 | 5.140 | 5.090 | 5.090 | 3,817 | +0.09(+1.80%) |
Apr 24, 2013 | 5.030 | 5.040 | 4.980 | 5.000 | 91,701 | +0.18(+3.73%) |
Apr 23, 2013 | 4.822 | 4.822 | 4.810 | 4.820 | 8,455 | +0.10(+2.12%) |
Apr 22, 2013 | 4.730 | 4.730 | 4.650 | 4.720 | 2,989 | -0.12(-2.48%) |
Apr 19, 2013 | 4.830 | 4.840 | 4.830 | 4.840 | 4,200 | +0.03(+0.54%) |
Apr 18, 2013 | 4.780 | 4.814 | 4.780 | 4.814 | 203 | -0.08(-1.55%) |
Apr 17, 2013 | 4.880 | 4.890 | 4.808 | 4.890 | 5,283 | -0.16(-3.17%) |
Apr 16, 2013 | 5.090 | 5.090 | 4.982 | 5.050 | 7,056 | +0.12(+2.43%) |
Apr 15, 2013 | 5.060 | 5.060 | 4.850 | 4.930 | 20,551 | -0.43(-8.02%) |
Apr 12, 2013 | 5.360 | 5.360 | 5.350 | 5.360 | 12,000 | -0.05(-0.92%) |
Apr 11, 2013 | 5.442 | 5.442 | 5.400 | 5.410 | 837 | -0.11(-1.99%) |
Apr 10, 2013 | 5.520 | 5.520 | 5.446 | 5.520 | 111,343 | +0.01(+0.18%) |
Apr 09, 2013 | 5.452 | 5.510 | 5.452 | 5.510 | 2,600 | +0.25(+4.75%) |
Apr 08, 2013 | 5.250 | 5.270 | 5.250 | 5.260 | 12,044 | +0.05(+0.96%) |
Apr 05, 2013 | 5.170 | 5.210 | 5.150 | 5.210 | 1,733 | -0.11(-2.03%) |
Apr 04, 2013 | 5.330 | 5.330 | 5.318 | 5.318 | 7,196 | +0.11(+2.07%) |
Apr 03, 2013 | 5.320 | 5.320 | 5.210 | 5.210 | 2,561 | -0.18(-3.34%) |
Apr 02, 2013 | 5.480 | 5.480 | 5.390 | 5.390 | 2,022 | -0.04(-0.74%) |
Mar 28, 2013 | 5.430 | 5.430 | 5.430 | 0 | +0.03(+0.59%) | |
Mar 27, 2013 | 5.410 | 5.420 | 5.398 | 5.398 | 1,741 | -0.04(-0.77%) |
Mar 26, 2013 | 5.434 | 5.440 | 5.434 | 5.440 | 444 | +0.03(+0.55%) |
Mar 25, 2013 | 5.526 | 5.526 | 5.410 | 5.410 | 5,210 | -0.11(-1.99%) |
Mar 22, 2013 | 5.510 | 5.520 | 5.490 | 5.520 | 3,603 | -0.01(-0.16%) |
Mar 21, 2013 | 5.490 | 5.530 | 5.450 | 5.529 | 3,062 | -0.03(-0.56%) |
Mar 20, 2013 | 5.570 | 5.570 | 5.540 | 5.560 | 5,650 | +0.03(+0.51%) |
Mar 19, 2013 | 5.620 | 5.620 | 5.532 | 5.532 | 1,913 | -0.17(-2.95%) |
Mar 18, 2013 | 5.660 | 5.730 | 5.660 | 5.700 | 5,560 | -0.12(-2.06%) |
Mar 15, 2013 | 5.900 | 5.900 | 5.820 | 5.820 | 1,450 | -0.02(-0.34%) |
Mar 14, 2013 | 5.850 | 5.850 | 5.840 | 5.840 | 3,942 | +0.08(+1.39%) |
Mar 13, 2013 | 5.784 | 5.784 | 5.760 | 5.760 | 1,378 | -0.04(-0.69%) |
Mar 12, 2013 | 5.771 | 5.808 | 5.771 | 5.800 | 1,487 | -0.00(-0.03%) |
Mar 11, 2013 | 5.850 | 5.850 | 5.790 | 5.802 | 3,252 | +0.03(+0.47%) |
Mar 08, 2013 | 5.800 | 5.830 | 5.750 | 5.775 | 101,831 | -0.00(-0.09%) |
Mar 07, 2013 | 5.849 | 5.849 | 5.770 | 5.780 | 6,741 | -0.07(-1.20%) |
Mar 06, 2013 | 5.900 | 5.900 | 5.850 | 5.850 | 1,716 | -0.10(-1.68%) |
Mar 05, 2013 | 5.960 | 5.960 | 5.900 | 5.950 | 9,800 | +0.37(+6.63%) |
Mar 04, 2013 | 5.550 | 5.580 | 5.518 | 5.580 | 2,500 | -0.02(-0.36%) |
Mar 01, 2013 | 5.540 | 5.700 | 5.540 | 5.600 | 1,670 | -0.26(-4.47%) |
Feb 28, 2013 | 5.790 | 5.862 | 5.790 | 5.862 | 1,149 | +0.05(+0.90%) |
Feb 27, 2013 | 5.900 | 5.900 | 5.810 | 5.810 | 3,089 | +0.16(+2.83%) |
Feb 25, 2013 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | -0.03(-0.53%) |
Feb 22, 2013 | 5.740 | 5.740 | 5.680 | 5.680 | 323 | +0.07(+1.25%) |
Feb 21, 2013 | 5.620 | 5.700 | 5.610 | 5.610 | 6,778 | -0.20(-3.44%) |
Feb 20, 2013 | 5.900 | 5.900 | 5.810 | 5.810 | 7,186 | -0.24(-4.00%) |
Feb 19, 2013 | 6.054 | 6.054 | 6.040 | 6.052 | 1,102 | -0.08(-1.27%) |
Feb 15, 2013 | 6.111 | 6.160 | 6.111 | 6.130 | 3,159 | +0.07(+1.22%) |
Feb 14, 2013 | 6.056 | 6.056 | 6.056 | 6.056 | 126 | -0.11(-1.85%) |
Feb 13, 2013 | 6.185 | 6.210 | 6.102 | 6.170 | 8,869 | +0.18(+3.01%) |
Feb 12, 2013 | 5.930 | 5.990 | 5.930 | 5.990 | 1,670 | -0.10(-1.61%) |
Feb 11, 2013 | 6.088 | 6.088 | 6.088 | 6.088 | 1,400 | -0.01(-0.20%) |
Feb 08, 2013 | 6.100 | 6.100 | 6.100 | 6.100 | 204 | +0.04(+0.66%) |
Feb 07, 2013 | 6.140 | 6.150 | 6.060 | 6.060 | 19,231 | +0.04(+0.66%) |
Feb 06, 2013 | 6.010 | 6.046 | 6.010 | 6.020 | 34,210 | -0.05(-0.82%) |
Feb 04, 2013 | 6.170 | 6.170 | 6.020 | 6.070 | 11,147 | -0.16(-2.57%) |