Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.700 | 4.770 | 4.520 | 4.650 | 0 | -0.07(-1.48%) |
Apr 29, 2013 | 4.710 | 4.805 | 4.680 | 4.720 | 1,464,250 | +0.01(+0.21%) |
Apr 26, 2013 | 4.910 | 4.920 | 4.660 | 4.710 | 1,503,136 | -0.21(-4.27%) |
Apr 25, 2013 | 4.920 | 5.030 | 4.860 | 4.920 | 0 | +0.03(+0.61%) |
Apr 24, 2013 | 4.950 | 5.020 | 4.820 | 4.890 | 1,280,532 | -0.08(-1.61%) |
Apr 23, 2013 | 4.950 | 5.040 | 4.880 | 4.970 | 1,250,445 | +0.08(+1.64%) |
Apr 22, 2013 | 4.820 | 5.040 | 4.810 | 4.890 | 1,647,925 | +0.09(+1.87%) |
Apr 19, 2013 | 5.150 | 5.250 | 4.690 | 4.800 | 4,975,095 | -0.49(-9.26%) |
Apr 18, 2013 | 4.840 | 5.465 | 4.660 | 5.290 | 3,945,208 | +0.45(+9.30%) |
Apr 17, 2013 | 5.350 | 5.350 | 4.760 | 4.840 | 1,773,684 | -0.48(-8.94%) |
Apr 16, 2013 | 5.070 | 5.320 | 5.020 | 5.315 | 1,259,962 | +0.29(+5.67%) |
Apr 15, 2013 | 5.170 | 5.230 | 4.980 | 5.030 | 931,837 | -0.20(-3.82%) |
Apr 12, 2013 | 5.260 | 5.320 | 5.150 | 5.230 | 772,465 | -0.07(-1.32%) |
Apr 11, 2013 | 5.450 | 5.450 | 5.290 | 5.300 | 564,337 | -0.14(-2.57%) |
Apr 10, 2013 | 5.330 | 5.465 | 5.290 | 5.440 | 918,905 | +0.15(+2.84%) |
Apr 09, 2013 | 5.370 | 5.420 | 5.290 | 5.290 | 740,527 | -0.06(-1.12%) |
Apr 08, 2013 | 5.360 | 5.405 | 5.250 | 5.350 | 795,410 | +0.03(+0.56%) |
Apr 05, 2013 | 5.270 | 5.490 | 5.260 | 5.320 | 1,240,521 | -0.07(-1.30%) |
Apr 04, 2013 | 5.490 | 5.500 | 5.300 | 5.390 | 1,541,607 | +0.19(+3.65%) |
Apr 03, 2013 | 5.240 | 5.270 | 5.050 | 5.200 | 971,855 | -0.01(-0.19%) |
Apr 02, 2013 | 5.320 | 5.360 | 5.170 | 5.210 | 1,033,331 | -0.08(-1.51%) |
Apr 01, 2013 | 5.490 | 5.490 | 5.210 | 5.290 | 978,057 | -0.17(-3.02%) |
Mar 28, 2013 | 5.470 | 5.490 | 5.360 | 5.455 | 575,277 | +0.00(+0.09%) |
Mar 27, 2013 | 5.360 | 5.470 | 5.250 | 5.450 | 665,517 | +0.02(+0.37%) |
Mar 26, 2013 | 5.450 | 5.490 | 5.350 | 5.430 | 590,111 | +0.03(+0.56%) |
Mar 25, 2013 | 5.560 | 5.560 | 5.290 | 5.400 | 1,062,373 | -0.15(-2.70%) |
Mar 22, 2013 | 5.590 | 5.660 | 5.530 | 5.550 | 715,747 | -0.03(-0.54%) |
Mar 21, 2013 | 5.500 | 5.705 | 5.490 | 5.580 | 2,835,267 | +0.05(+0.90%) |
Mar 20, 2013 | 5.350 | 5.540 | 5.300 | 5.530 | 2,487,977 | +0.24(+4.54%) |
Mar 19, 2013 | 4.990 | 5.315 | 4.990 | 5.290 | 3,065,958 | +0.52(+10.90%) |
Mar 18, 2013 | 4.870 | 4.900 | 4.770 | 4.770 | 372,039 | -0.20(-4.02%) |
Mar 15, 2013 | 4.970 | 4.980 | 4.920 | 4.970 | 1,642,441 | +0.01(+0.20%) |
Mar 14, 2013 | 4.900 | 5.040 | 4.880 | 4.960 | 1,219,340 | +0.09(+1.85%) |
Mar 13, 2013 | 4.850 | 4.900 | 4.780 | 4.870 | 623,879 | +0.01(+0.21%) |
Mar 12, 2013 | 4.750 | 4.880 | 4.750 | 4.860 | 660,234 | +0.08(+1.67%) |
Mar 11, 2013 | 4.750 | 4.780 | 4.730 | 4.780 | 465,530 | +0.00(+0.00%) |
Mar 08, 2013 | 4.800 | 4.820 | 4.715 | 4.780 | 772,455 | +0.04(+0.84%) |
Mar 07, 2013 | 4.660 | 4.740 | 4.580 | 4.740 | 524,401 | +0.09(+1.94%) |
Mar 06, 2013 | 4.680 | 4.730 | 4.520 | 4.650 | 586,517 | +0.02(+0.43%) |
Mar 05, 2013 | 4.550 | 4.650 | 4.520 | 4.630 | 512,473 | +0.11(+2.43%) |
Mar 04, 2013 | 4.530 | 4.570 | 4.450 | 4.520 | 811,215 | -0.01(-0.22%) |
Mar 01, 2013 | 4.610 | 4.630 | 4.490 | 4.530 | 851,497 | -0.15(-3.21%) |
Feb 28, 2013 | 4.690 | 4.750 | 4.620 | 4.680 | 1,219,202 | +0.05(+1.08%) |
Feb 27, 2013 | 4.600 | 4.670 | 4.570 | 4.630 | 836,045 | +0.03(+0.65%) |
Feb 26, 2013 | 4.650 | 4.710 | 4.560 | 4.600 | 842,499 | -0.03(-0.65%) |
Feb 25, 2013 | 4.900 | 5.000 | 4.630 | 4.630 | 1,574,668 | -0.23(-4.73%) |
Feb 22, 2013 | 4.800 | 4.895 | 4.640 | 4.860 | 526,768 | +0.10(+2.10%) |
Feb 21, 2013 | 4.860 | 4.890 | 4.700 | 4.760 | 395,954 | -0.09(-1.86%) |
Feb 20, 2013 | 5.100 | 5.120 | 4.850 | 4.850 | 897,356 | -0.26(-5.00%) |
Feb 19, 2013 | 4.940 | 5.120 | 4.910 | 5.105 | 577,011 | +0.17(+3.34%) |
Feb 15, 2013 | 5.070 | 5.080 | 4.890 | 4.940 | 755,770 | -0.08(-1.59%) |
Feb 14, 2013 | 5.030 | 5.060 | 4.960 | 5.020 | 993,335 | -0.04(-0.79%) |
Feb 13, 2013 | 5.070 | 5.150 | 5.000 | 5.060 | 1,272,075 | +0.01(+0.20%) |
Feb 12, 2013 | 4.760 | 5.060 | 4.760 | 5.050 | 1,709,825 | +0.31(+6.54%) |
Feb 11, 2013 | 4.790 | 4.790 | 4.690 | 4.740 | 533,759 | -0.05(-1.04%) |
Feb 08, 2013 | 4.610 | 4.860 | 4.580 | 4.790 | 1,110,739 | +0.19(+4.13%) |
Feb 07, 2013 | 4.630 | 4.680 | 4.510 | 4.600 | 509,808 | +0.00(+0.00%) |
Feb 06, 2013 | 4.600 | 4.660 | 4.540 | 4.600 | 572,427 | +0.14(+3.14%) |
Feb 04, 2013 | 4.570 | 4.610 | 4.460 | 4.460 | 895,791 | -0.17(-3.57%) |