Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.181 | 4.324 | 4.124 | 4.319 | 54,981,116 | +0.08(+1.88%) |
Apr 29, 2013 | 4.224 | 4.267 | 4.170 | 4.240 | 24,604,526 | +0.05(+1.29%) |
Apr 26, 2013 | 4.337 | 4.365 | 4.168 | 4.186 | 31,497,140 | -0.18(-4.23%) |
Apr 25, 2013 | 4.289 | 4.371 | 4.263 | 4.371 | 30,376,398 | +0.06(+1.43%) |
Apr 24, 2013 | 4.268 | 4.327 | 4.260 | 4.309 | 26,590,346 | +0.05(+1.14%) |
Apr 23, 2013 | 4.242 | 4.304 | 4.201 | 4.260 | 30,198,700 | +0.04(+1.03%) |
Apr 22, 2013 | 4.237 | 4.271 | 4.176 | 4.217 | 30,600,078 | -0.02(-0.36%) |
Apr 19, 2013 | 4.142 | 4.265 | 4.132 | 4.232 | 33,154,694 | +0.09(+2.17%) |
Apr 18, 2013 | 4.304 | 4.312 | 4.129 | 4.142 | 52,086,252 | -0.18(-4.10%) |
Apr 17, 2013 | 4.432 | 4.432 | 4.272 | 4.319 | 34,054,252 | -0.15(-3.39%) |
Apr 16, 2013 | 4.432 | 4.480 | 4.407 | 4.471 | 23,029,796 | +0.10(+2.29%) |
Apr 15, 2013 | 4.453 | 4.464 | 4.371 | 4.371 | 24,362,518 | -0.13(-2.91%) |
Apr 12, 2013 | 4.535 | 4.545 | 4.466 | 4.502 | 27,780,480 | -0.06(-1.35%) |
Apr 11, 2013 | 4.584 | 4.596 | 4.535 | 4.563 | 20,646,468 | -0.02(-0.45%) |
Apr 10, 2013 | 4.496 | 4.616 | 4.496 | 4.584 | 39,359,448 | +0.10(+2.17%) |
Apr 09, 2013 | 4.409 | 4.507 | 4.368 | 4.486 | 33,279,264 | +0.13(+3.01%) |
Apr 08, 2013 | 4.309 | 4.376 | 4.289 | 4.355 | 21,061,098 | -0.03(-0.70%) |
Apr 05, 2013 | 4.273 | 4.396 | 4.213 | 4.386 | 48,302,372 | +0.08(+1.79%) |
Apr 04, 2013 | 4.386 | 4.414 | 4.296 | 4.309 | 42,023,020 | -0.06(-1.41%) |
Apr 03, 2013 | 4.409 | 4.440 | 4.353 | 4.371 | 22,234,886 | -0.07(-1.50%) |
Apr 02, 2013 | 4.514 | 4.522 | 4.401 | 4.437 | 26,587,076 | -0.06(-1.26%) |
Apr 01, 2013 | 4.573 | 4.594 | 4.481 | 4.494 | 18,738,122 | -0.07(-1.63%) |
Mar 28, 2013 | 4.527 | 4.571 | 4.500 | 4.568 | 40,121,408 | +0.05(+1.19%) |
Mar 27, 2013 | 4.440 | 4.527 | 4.396 | 4.514 | 33,262,330 | -0.01(-0.17%) |
Mar 26, 2013 | 4.471 | 4.543 | 4.466 | 4.522 | 25,343,252 | +0.08(+1.73%) |
Mar 25, 2013 | 4.496 | 4.532 | 4.430 | 4.445 | 24,895,560 | -0.07(-1.54%) |
Mar 22, 2013 | 4.550 | 4.550 | 4.496 | 4.514 | 20,085,994 | -0.04(-0.90%) |
Mar 21, 2013 | 4.620 | 4.650 | 4.555 | 4.555 | 35,972,988 | -0.09(-2.04%) |
Mar 20, 2013 | 4.638 | 4.679 | 4.632 | 4.650 | 39,708,528 | +0.03(+0.61%) |
Mar 19, 2013 | 4.677 | 4.686 | 4.563 | 4.622 | 55,869,500 | -0.02(-0.33%) |
Mar 18, 2013 | 4.582 | 4.681 | 4.568 | 4.638 | 30,540,502 | +0.03(+0.61%) |
Mar 15, 2013 | 4.634 | 4.638 | 4.553 | 4.609 | 28,189,912 | -0.00(-0.06%) |
Mar 14, 2013 | 4.689 | 4.709 | 4.573 | 4.612 | 32,270,354 | -0.10(-2.07%) |
Mar 13, 2013 | 4.748 | 4.771 | 4.681 | 4.709 | 30,191,570 | -0.05(-0.97%) |
Mar 12, 2013 | 4.804 | 4.807 | 4.735 | 4.756 | 42,858,516 | -0.06(-1.17%) |
Mar 11, 2013 | 4.858 | 4.879 | 4.774 | 4.812 | 31,849,762 | -0.07(-1.52%) |
Mar 08, 2013 | 4.704 | 4.894 | 4.694 | 4.886 | 73,140,184 | +0.20(+4.27%) |
Mar 07, 2013 | 4.617 | 4.703 | 4.609 | 4.686 | 40,624,088 | +0.06(+1.28%) |
Mar 06, 2013 | 4.579 | 4.652 | 4.550 | 4.627 | 27,848,320 | +0.02(+0.45%) |
Mar 05, 2013 | 4.579 | 4.686 | 4.579 | 4.607 | 39,644,632 | +0.05(+1.01%) |
Mar 04, 2013 | 4.509 | 4.561 | 4.471 | 4.561 | 24,608,700 | +0.01(+0.11%) |
Mar 01, 2013 | 4.532 | 4.568 | 4.507 | 4.555 | 30,034,296 | +0.02(+0.51%) |
Feb 28, 2013 | 4.512 | 4.571 | 4.499 | 4.532 | 32,883,368 | +0.04(+0.97%) |
Feb 27, 2013 | 4.412 | 4.509 | 4.409 | 4.489 | 41,597,236 | +0.02(+0.52%) |
Feb 26, 2013 | 4.471 | 4.530 | 4.363 | 4.466 | 54,436,252 | -0.09(-2.08%) |
Feb 22, 2013 | 4.481 | 4.566 | 4.466 | 4.561 | 60,416,560 | +0.15(+3.49%) |
Feb 21, 2013 | 4.450 | 4.460 | 4.360 | 4.407 | 37,954,532 | -0.06(-1.27%) |
Feb 20, 2013 | 4.576 | 4.586 | 4.442 | 4.463 | 40,304,184 | -0.10(-2.25%) |
Feb 19, 2013 | 4.591 | 4.601 | 4.543 | 4.566 | 48,396,544 | -0.02(-0.39%) |
Feb 15, 2013 | 4.473 | 4.595 | 4.460 | 4.584 | 51,356,816 | +0.16(+3.66%) |
Feb 14, 2013 | 4.368 | 4.437 | 4.327 | 4.422 | 36,794,380 | +0.02(+0.47%) |
Feb 13, 2013 | 4.396 | 4.419 | 4.371 | 4.401 | 31,658,080 | +0.03(+0.59%) |
Feb 12, 2013 | 4.407 | 4.442 | 4.345 | 4.376 | 20,010,164 | -0.01(-0.23%) |
Feb 11, 2013 | 4.389 | 4.407 | 4.360 | 4.386 | 13,522,782 | -0.01(-0.18%) |
Feb 08, 2013 | 4.373 | 4.412 | 4.358 | 4.394 | 33,622,304 | +0.06(+1.30%) |
Feb 07, 2013 | 4.371 | 4.373 | 4.285 | 4.337 | 42,677,656 | +0.01(+0.18%) |
Feb 06, 2013 | 4.363 | 4.363 | 4.278 | 4.330 | 54,816,916 | +0.05(+1.20%) |
Feb 04, 2013 | 4.317 | 4.317 | 4.268 | 4.278 | 31,032,426 | -0.12(-2.80%) |