Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.010 | 6.029 | 5.966 | 6.025 | 1,098,548 | +0.03(+0.49%) |
Apr 29, 2013 | 5.922 | 6.055 | 5.922 | 5.996 | 984,764 | +0.00(+0.00%) |
Apr 26, 2013 | 6.010 | 6.018 | 5.738 | 5.996 | 2,153,319 | +0.26(+4.49%) |
Apr 25, 2013 | 5.679 | 5.782 | 5.679 | 5.738 | 1,992,193 | +0.13(+2.36%) |
Apr 24, 2013 | 5.621 | 5.650 | 5.576 | 5.606 | 2,478,861 | -0.10(-1.68%) |
Apr 23, 2013 | 5.643 | 5.731 | 5.621 | 5.701 | 3,641,596 | +0.05(+0.91%) |
Apr 22, 2013 | 5.613 | 5.679 | 5.554 | 5.650 | 1,299,382 | -0.01(-0.26%) |
Apr 19, 2013 | 5.591 | 5.665 | 5.540 | 5.665 | 1,836,456 | +0.13(+2.39%) |
Apr 18, 2013 | 5.591 | 5.606 | 5.510 | 5.532 | 1,015,477 | +0.00(+0.00%) |
Apr 17, 2013 | 5.635 | 5.643 | 5.459 | 5.532 | 2,338,499 | -0.16(-2.84%) |
Apr 16, 2013 | 5.907 | 5.922 | 5.643 | 5.694 | 4,515,937 | +0.07(+1.18%) |
Apr 15, 2013 | 5.760 | 5.775 | 5.613 | 5.628 | 2,757,491 | -0.11(-1.92%) |
Apr 12, 2013 | 5.790 | 5.804 | 5.650 | 5.738 | 3,391,563 | +0.10(+1.83%) |
Apr 11, 2013 | 5.554 | 5.709 | 5.532 | 5.635 | 2,741,121 | +0.33(+6.24%) |
Apr 10, 2013 | 5.231 | 5.356 | 5.231 | 5.304 | 3,039,241 | +0.32(+6.34%) |
Apr 09, 2013 | 4.958 | 5.039 | 4.892 | 4.988 | 3,209,014 | -0.09(-1.74%) |
Apr 08, 2013 | 4.951 | 5.120 | 4.951 | 5.076 | 5,068,443 | +0.33(+6.98%) |
Apr 05, 2013 | 4.649 | 4.760 | 4.583 | 4.745 | 2,206,888 | +0.04(+0.94%) |
Apr 04, 2013 | 4.576 | 4.716 | 4.569 | 4.701 | 1,550,818 | +0.40(+9.42%) |
Apr 03, 2013 | 4.429 | 4.429 | 4.274 | 4.296 | 993,645 | -0.14(-3.15%) |
Apr 02, 2013 | 4.392 | 4.458 | 4.385 | 4.436 | 1,059,889 | +0.17(+3.97%) |
Apr 01, 2013 | 4.377 | 4.377 | 4.237 | 4.267 | 846,793 | -0.27(-6.00%) |
Mar 28, 2013 | 4.517 | 4.539 | 4.506 | 4.539 | 433,883 | -0.03(-0.64%) |
Mar 27, 2013 | 4.510 | 4.576 | 4.495 | 4.569 | 539,950 | +0.05(+1.14%) |
Mar 26, 2013 | 4.554 | 4.554 | 4.510 | 4.517 | 363,457 | -0.02(-0.49%) |
Mar 25, 2013 | 4.620 | 4.627 | 4.491 | 4.539 | 782,243 | -0.09(-1.91%) |
Mar 22, 2013 | 4.620 | 4.635 | 4.605 | 4.627 | 624,703 | +0.05(+1.13%) |
Mar 21, 2013 | 4.576 | 4.605 | 4.546 | 4.576 | 1,931,510 | +0.03(+0.65%) |
Mar 20, 2013 | 4.458 | 4.569 | 4.451 | 4.546 | 1,293,843 | +0.12(+2.66%) |
Mar 19, 2013 | 4.458 | 4.466 | 4.377 | 4.429 | 481,927 | -0.02(-0.50%) |
Mar 18, 2013 | 4.466 | 4.500 | 4.429 | 4.451 | 721,571 | -0.03(-0.66%) |
Mar 15, 2013 | 4.495 | 4.510 | 4.458 | 4.480 | 414,588 | -0.08(-1.77%) |
Mar 14, 2013 | 4.488 | 4.561 | 4.473 | 4.561 | 640,161 | +0.09(+1.97%) |
Mar 13, 2013 | 4.451 | 4.495 | 4.414 | 4.473 | 253,426 | +0.05(+1.16%) |
Mar 12, 2013 | 4.421 | 4.466 | 4.407 | 4.421 | 516,436 | -0.12(-2.59%) |
Mar 11, 2013 | 4.466 | 4.554 | 4.466 | 4.539 | 1,223,089 | +0.18(+4.22%) |
Mar 08, 2013 | 4.355 | 4.374 | 4.333 | 4.355 | 1,242,200 | -0.04(-0.84%) |
Mar 07, 2013 | 4.407 | 4.436 | 4.385 | 4.392 | 1,315,417 | -0.11(-2.45%) |
Mar 06, 2013 | 4.480 | 4.539 | 4.451 | 4.502 | 1,568,450 | +0.05(+1.16%) |
Mar 05, 2013 | 4.421 | 4.480 | 4.421 | 4.451 | 681,363 | +0.03(+0.67%) |
Mar 04, 2013 | 4.399 | 4.429 | 4.366 | 4.421 | 937,664 | -0.01(-0.33%) |
Mar 01, 2013 | 4.326 | 4.443 | 4.311 | 4.436 | 1,187,736 | +0.20(+4.69%) |
Feb 28, 2013 | 4.223 | 4.289 | 4.193 | 4.237 | 734,745 | -0.02(-0.52%) |
Feb 27, 2013 | 4.215 | 4.282 | 4.186 | 4.260 | 597,558 | -0.01(-0.17%) |
Feb 26, 2013 | 4.252 | 4.267 | 4.208 | 4.267 | 832,925 | +0.15(+3.76%) |
Feb 25, 2013 | 4.245 | 4.260 | 4.105 | 4.112 | 931,463 | -0.12(-2.78%) |
Feb 22, 2013 | 4.215 | 4.245 | 4.201 | 4.230 | 364,554 | +0.07(+1.59%) |
Feb 21, 2013 | 4.186 | 4.186 | 4.142 | 4.164 | 1,205,843 | -0.09(-2.08%) |
Feb 20, 2013 | 4.333 | 4.340 | 4.245 | 4.252 | 717,750 | -0.10(-2.36%) |
Feb 19, 2013 | 4.289 | 4.363 | 4.289 | 4.355 | 1,073,668 | +0.16(+3.86%) |
Feb 15, 2013 | 4.237 | 4.237 | 4.171 | 4.193 | 623,770 | -0.02(-0.52%) |
Feb 14, 2013 | 4.223 | 4.237 | 4.186 | 4.215 | 729,436 | -0.07(-1.55%) |
Feb 13, 2013 | 4.326 | 4.333 | 4.267 | 4.282 | 445,857 | -0.11(-2.51%) |
Feb 12, 2013 | 4.399 | 4.407 | 4.377 | 4.392 | 542,559 | +0.07(+1.70%) |
Feb 11, 2013 | 4.282 | 4.326 | 4.260 | 4.318 | 726,070 | +0.13(+2.98%) |
Feb 08, 2013 | 4.179 | 4.208 | 4.164 | 4.193 | 258,657 | +0.01(+0.35%) |
Feb 07, 2013 | 4.171 | 4.186 | 4.098 | 4.179 | 482,944 | +0.12(+2.90%) |
Feb 06, 2013 | 3.995 | 4.068 | 3.987 | 4.061 | 608,706 | -0.04(-1.08%) |
Feb 04, 2013 | 4.127 | 4.157 | 4.090 | 4.105 | 544,433 | -0.04(-1.06%) |