Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.400 | 4.530 | 4.400 | 4.500 | 154,942 | +0.09(+2.04%) |
Apr 29, 2013 | 4.370 | 4.420 | 4.350 | 4.410 | 91,392 | +0.10(+2.32%) |
Apr 26, 2013 | 4.470 | 4.500 | 4.310 | 4.310 | 130,124 | -0.19(-4.22%) |
Apr 25, 2013 | 4.380 | 4.540 | 4.330 | 4.500 | 208,373 | +0.11(+2.51%) |
Apr 24, 2013 | 4.390 | 4.390 | 4.340 | 4.390 | 66,830 | +0.08(+1.86%) |
Apr 23, 2013 | 4.260 | 4.340 | 4.260 | 4.310 | 82,794 | +0.09(+2.13%) |
Apr 22, 2013 | 4.200 | 4.280 | 4.190 | 4.220 | 153,673 | -0.01(-0.24%) |
Apr 19, 2013 | 4.310 | 4.310 | 4.220 | 4.230 | 11,961 | -0.07(-1.63%) |
Apr 18, 2013 | 4.420 | 4.420 | 4.050 | 4.300 | 347,852 | +0.04(+0.94%) |
Apr 17, 2013 | 4.310 | 4.380 | 4.220 | 4.260 | 61,578 | -0.11(-2.52%) |
Apr 16, 2013 | 4.310 | 4.440 | 4.300 | 4.370 | 44,477 | +0.06(+1.39%) |
Apr 15, 2013 | 4.550 | 4.550 | 4.310 | 4.310 | 51,827 | -0.32(-6.91%) |
Apr 12, 2013 | 4.660 | 4.750 | 4.590 | 4.630 | 684,140 | -0.02(-0.43%) |
Apr 11, 2013 | 4.650 | 4.650 | 4.590 | 4.650 | 28,115 | +0.02(+0.43%) |
Apr 10, 2013 | 4.740 | 4.740 | 4.510 | 4.630 | 122,325 | -0.05(-1.07%) |
Apr 09, 2013 | 4.540 | 4.810 | 4.500 | 4.680 | 610,425 | +0.26(+5.88%) |
Apr 08, 2013 | 4.360 | 4.530 | 4.360 | 4.420 | 44,271 | +0.12(+2.79%) |
Apr 05, 2013 | 4.260 | 4.360 | 4.200 | 4.300 | 213,718 | -0.04(-0.92%) |
Apr 04, 2013 | 4.430 | 4.430 | 4.310 | 4.340 | 143,312 | -0.08(-1.81%) |
Apr 03, 2013 | 4.500 | 4.520 | 4.360 | 4.420 | 211,079 | -0.10(-2.21%) |
Apr 02, 2013 | 4.610 | 4.610 | 4.500 | 4.520 | 78,993 | -0.10(-2.16%) |
Apr 01, 2013 | 4.670 | 4.670 | 4.580 | 4.620 | 48,156 | -0.01(-0.22%) |
Mar 28, 2013 | 4.630 | 4.630 | 4.630 | 0 | +0.06(+1.31%) | |
Mar 27, 2013 | 4.570 | 4.580 | 4.500 | 4.570 | 173,465 | +0.00(+0.00%) |
Mar 26, 2013 | 4.580 | 4.600 | 4.500 | 4.570 | 535,254 | +0.04(+0.88%) |
Mar 25, 2013 | 4.570 | 4.580 | 4.490 | 4.530 | 94,448 | +0.03(+0.67%) |
Mar 22, 2013 | 4.600 | 4.610 | 4.390 | 4.500 | 318,829 | -0.07(-1.53%) |
Mar 21, 2013 | 4.610 | 4.680 | 4.510 | 4.570 | 126,458 | -0.07(-1.51%) |
Mar 20, 2013 | 4.720 | 4.740 | 4.610 | 4.640 | 400,945 | -0.06(-1.28%) |
Mar 19, 2013 | 4.730 | 4.760 | 4.660 | 4.700 | 852,213 | +0.03(+0.64%) |
Mar 18, 2013 | 4.680 | 4.830 | 4.620 | 4.670 | 866,871 | -0.01(-0.21%) |
Mar 15, 2013 | 4.670 | 4.790 | 4.540 | 4.680 | 246,273 | -0.01(-0.21%) |
Mar 14, 2013 | 4.700 | 4.860 | 4.500 | 4.690 | 540,778 | +0.05(+1.08%) |
Mar 13, 2013 | 4.650 | 4.830 | 4.630 | 4.640 | 185,921 | -0.01(-0.22%) |
Mar 12, 2013 | 4.690 | 4.770 | 4.650 | 4.650 | 223,549 | -0.02(-0.43%) |
Mar 11, 2013 | 4.710 | 4.750 | 4.580 | 4.670 | 209,783 | -0.03(-0.64%) |
Mar 08, 2013 | 4.750 | 4.770 | 4.670 | 4.700 | 260,227 | -0.10(-2.08%) |
Mar 07, 2013 | 4.940 | 4.990 | 4.740 | 4.800 | 164,850 | -0.13(-2.64%) |
Mar 06, 2013 | 5.030 | 5.050 | 4.920 | 4.930 | 162,324 | -0.09(-1.79%) |
Mar 05, 2013 | 5.010 | 5.130 | 4.980 | 5.020 | 57,135 | +0.04(+0.80%) |
Mar 04, 2013 | 5.100 | 5.100 | 4.870 | 4.980 | 105,629 | -0.07(-1.39%) |
Mar 01, 2013 | 5.090 | 5.130 | 4.990 | 5.050 | 200,933 | -0.03(-0.59%) |
Feb 28, 2013 | 4.990 | 5.100 | 4.930 | 5.080 | 314,106 | +0.23(+4.74%) |
Feb 27, 2013 | 4.730 | 4.970 | 4.730 | 4.850 | 163,535 | +0.12(+2.54%) |
Feb 26, 2013 | 4.790 | 4.790 | 4.450 | 4.730 | 376,581 | -0.37(-7.25%) |
Feb 22, 2013 | 5.130 | 5.150 | 4.990 | 5.100 | 116,951 | -0.04(-0.78%) |
Feb 21, 2013 | 5.160 | 5.220 | 5.030 | 5.140 | 154,707 | -0.04(-0.77%) |
Feb 20, 2013 | 5.740 | 5.740 | 5.120 | 5.180 | 349,189 | -0.60(-10.38%) |
Feb 19, 2013 | 5.520 | 5.820 | 5.460 | 5.780 | 123,782 | +0.27(+4.90%) |
Feb 15, 2013 | 5.510 | 5.510 | 5.510 | 0 | -0.29(-5.00%) | |
Feb 14, 2013 | 5.840 | 5.870 | 5.700 | 5.800 | 264,602 | -0.36(-5.84%) |
Feb 13, 2013 | 6.200 | 6.200 | 6.060 | 6.160 | 77,931 | -0.04(-0.65%) |
Feb 12, 2013 | 5.970 | 6.200 | 5.970 | 6.200 | 285,271 | +0.23(+3.85%) |
Feb 11, 2013 | 5.980 | 5.980 | 5.945 | 5.970 | 88,081 | -0.03(-0.50%) |
Feb 08, 2013 | 5.920 | 6.000 | 5.920 | 6.000 | 79,335 | +0.07(+1.18%) |
Feb 07, 2013 | 5.930 | 6.000 | 5.890 | 5.930 | 99,887 | +0.01(+0.17%) |
Feb 06, 2013 | 5.820 | 5.950 | 5.820 | 5.920 | 32,740 | +0.19(+3.32%) |
Feb 04, 2013 | 5.780 | 5.860 | 5.710 | 5.730 | 83,881 | -0.06(-1.04%) |