Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.032 | 5.108 | 5.032 | 5.094 | 11,637 | +0.11(+2.12%) |
Apr 29, 2013 | 4.995 | 4.995 | 4.981 | 4.988 | 5,806 | +0.00(+0.00%) |
Apr 26, 2013 | 5.037 | 5.037 | 4.932 | 4.988 | 80,436 | -0.04(-0.70%) |
Apr 25, 2013 | 5.009 | 5.037 | 4.988 | 5.023 | 93,516 | +0.02(+0.42%) |
Apr 24, 2013 | 5.037 | 5.070 | 4.967 | 5.002 | 126,021 | +0.06(+1.14%) |
Apr 23, 2013 | 5.037 | 5.037 | 4.904 | 4.946 | 15,783 | +0.00(+0.00%) |
Apr 22, 2013 | 4.988 | 4.988 | 4.890 | 4.946 | 8,256 | -0.05(-0.99%) |
Apr 19, 2013 | 4.890 | 5.009 | 4.890 | 4.995 | 19,290 | +0.10(+2.01%) |
Apr 18, 2013 | 4.854 | 4.946 | 4.854 | 4.897 | 13,523 | +0.06(+1.31%) |
Apr 17, 2013 | 4.904 | 4.932 | 4.756 | 4.833 | 25,193 | -0.14(-2.83%) |
Apr 16, 2013 | 4.932 | 4.988 | 4.897 | 4.974 | 54,745 | +0.06(+1.29%) |
Apr 15, 2013 | 5.150 | 5.150 | 4.671 | 4.911 | 35,698 | -0.27(-5.17%) |
Apr 12, 2013 | 5.221 | 5.256 | 5.178 | 5.178 | 5,481 | -0.08(-1.47%) |
Apr 11, 2013 | 5.256 | 5.284 | 5.235 | 5.256 | 11,763 | -0.02(-0.40%) |
Apr 10, 2013 | 5.030 | 5.277 | 5.030 | 5.277 | 12,843 | +0.25(+4.90%) |
Apr 09, 2013 | 4.953 | 5.080 | 4.953 | 5.030 | 13,173 | +0.07(+1.42%) |
Apr 08, 2013 | 5.023 | 5.023 | 4.946 | 4.960 | 13,119 | -0.04(-0.71%) |
Apr 05, 2013 | 4.861 | 5.016 | 4.861 | 4.995 | 23,924 | +0.02(+0.43%) |
Apr 04, 2013 | 5.016 | 5.045 | 4.939 | 4.974 | 49,316 | -0.03(-0.56%) |
Apr 03, 2013 | 5.150 | 5.150 | 5.002 | 5.002 | 29,485 | -0.13(-2.61%) |
Apr 02, 2013 | 5.214 | 5.221 | 5.136 | 5.136 | 42,753 | -0.04(-0.68%) |
Apr 01, 2013 | 5.178 | 5.284 | 5.143 | 5.171 | 56,776 | -0.01(-0.27%) |
Mar 28, 2013 | 5.136 | 5.235 | 5.115 | 5.185 | 8,729 | +0.10(+1.94%) |
Mar 27, 2013 | 5.122 | 5.122 | 5.066 | 5.087 | 3,843 | -0.04(-0.82%) |
Mar 26, 2013 | 5.002 | 5.129 | 5.002 | 5.129 | 21,085 | +0.13(+2.68%) |
Mar 25, 2013 | 4.953 | 5.002 | 4.953 | 4.995 | 17,141 | +0.04(+0.71%) |
Mar 22, 2013 | 4.897 | 4.960 | 4.897 | 4.960 | 11,955 | +0.09(+1.88%) |
Mar 21, 2013 | 4.847 | 4.890 | 4.826 | 4.868 | 10,311 | -0.03(-0.58%) |
Mar 20, 2013 | 4.861 | 4.897 | 4.854 | 4.897 | 5,735 | +0.04(+0.72%) |
Mar 19, 2013 | 4.904 | 4.946 | 4.805 | 4.861 | 10,119 | -0.09(-1.85%) |
Mar 18, 2013 | 4.890 | 4.967 | 4.890 | 4.953 | 11,857 | +0.01(+0.14%) |
Mar 15, 2013 | 4.925 | 4.960 | 4.840 | 4.946 | 46,280 | +0.03(+0.57%) |
Mar 14, 2013 | 4.890 | 4.918 | 4.847 | 4.918 | 6,692 | +0.05(+1.01%) |
Mar 13, 2013 | 4.819 | 4.868 | 4.805 | 4.868 | 8,216 | +0.09(+1.92%) |
Mar 12, 2013 | 4.812 | 4.875 | 4.756 | 4.777 | 14,305 | -0.06(-1.31%) |
Mar 11, 2013 | 4.840 | 4.875 | 4.756 | 4.840 | 23,574 | -0.04(-0.87%) |
Mar 08, 2013 | 4.918 | 4.946 | 4.833 | 4.883 | 9,227 | +0.02(+0.43%) |
Mar 07, 2013 | 4.770 | 4.911 | 4.733 | 4.861 | 34,548 | +0.13(+2.83%) |
Mar 06, 2013 | 4.791 | 4.791 | 4.713 | 4.728 | 7,301 | -0.07(-1.47%) |
Mar 05, 2013 | 4.770 | 4.798 | 4.728 | 4.798 | 11,254 | +0.07(+1.49%) |
Mar 04, 2013 | 4.692 | 4.735 | 4.692 | 4.728 | 11,914 | +0.01(+0.30%) |
Mar 01, 2013 | 4.692 | 4.777 | 4.692 | 4.713 | 12,195 | -0.02(-0.45%) |
Feb 28, 2013 | 4.833 | 4.850 | 4.706 | 4.735 | 7,437 | -0.09(-1.90%) |
Feb 27, 2013 | 4.713 | 4.897 | 4.713 | 4.826 | 13,214 | +0.09(+1.93%) |
Feb 26, 2013 | 4.735 | 4.777 | 4.735 | 4.735 | 6,202 | +0.03(+0.60%) |
Feb 25, 2013 | 4.967 | 5.002 | 4.699 | 4.706 | 179,810 | -0.24(-4.84%) |
Feb 22, 2013 | 4.847 | 4.946 | 4.791 | 4.946 | 14,135 | +0.08(+1.59%) |
Feb 21, 2013 | 4.791 | 4.875 | 4.791 | 4.868 | 17,645 | +0.09(+1.92%) |
Feb 20, 2013 | 5.045 | 5.045 | 4.777 | 4.777 | 58,439 | -0.28(-5.57%) |
Feb 19, 2013 | 4.953 | 5.087 | 4.953 | 5.059 | 28,103 | +0.12(+2.43%) |
Feb 15, 2013 | 4.861 | 4.939 | 4.861 | 4.939 | 27,050 | +0.11(+2.19%) |
Feb 14, 2013 | 4.713 | 4.854 | 4.713 | 4.833 | 16,365 | +0.06(+1.33%) |
Feb 13, 2013 | 4.713 | 4.777 | 4.710 | 4.770 | 8,026 | +0.06(+1.35%) |
Feb 12, 2013 | 4.580 | 4.713 | 4.580 | 4.706 | 10,010 | +0.11(+2.45%) |
Feb 11, 2013 | 4.565 | 4.615 | 4.565 | 4.594 | 13,192 | +0.06(+1.40%) |
Feb 08, 2013 | 4.544 | 4.565 | 4.509 | 4.530 | 11,994 | -0.04(-0.77%) |
Feb 07, 2013 | 4.558 | 4.580 | 4.520 | 4.565 | 8,775 | -0.01(-0.31%) |
Feb 06, 2013 | 4.523 | 4.580 | 4.502 | 4.580 | 7,497 | +0.19(+4.33%) |
Feb 04, 2013 | 4.431 | 4.523 | 4.382 | 4.389 | 57,311 | -0.02(-0.48%) |