Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.700 | 4.730 | 4.650 | 4.710 | 529,140 | +0.02(+0.43%) |
Apr 29, 2013 | 4.630 | 4.710 | 4.540 | 4.690 | 548,889 | +0.06(+1.30%) |
Apr 26, 2013 | 4.530 | 4.650 | 4.570 | 4.630 | 1,037,885 | +0.06(+1.31%) |
Apr 25, 2013 | 4.350 | 4.650 | 4.310 | 4.570 | 1,406,629 | +0.25(+5.79%) |
Apr 24, 2013 | 4.450 | 4.450 | 4.300 | 4.320 | 725,535 | -0.13(-2.92%) |
Apr 23, 2013 | 4.400 | 4.450 | 4.300 | 4.450 | 397,077 | +0.03(+0.68%) |
Apr 22, 2013 | 4.400 | 4.460 | 4.330 | 4.420 | 371,808 | +0.03(+0.68%) |
Apr 19, 2013 | 4.350 | 4.440 | 4.300 | 4.390 | 678,589 | +0.06(+1.39%) |
Apr 18, 2013 | 4.440 | 4.490 | 4.310 | 4.330 | 744,362 | +0.00(+0.00%) |
Apr 17, 2013 | 4.570 | 4.570 | 4.300 | 4.330 | 984,277 | -0.24(-5.25%) |
Apr 16, 2013 | 4.560 | 4.650 | 4.520 | 4.570 | 1,006,787 | +0.08(+1.78%) |
Apr 15, 2013 | 4.600 | 4.680 | 4.420 | 4.490 | 1,325,473 | -0.19(-4.06%) |
Apr 12, 2013 | 4.740 | 4.780 | 4.660 | 4.680 | 654,012 | -0.14(-2.90%) |
Apr 11, 2013 | 4.850 | 4.880 | 4.750 | 4.820 | 859,843 | +0.00(+0.00%) |
Apr 10, 2013 | 4.750 | 4.870 | 4.710 | 4.820 | 796,047 | +0.09(+1.90%) |
Apr 09, 2013 | 4.710 | 4.780 | 4.670 | 4.730 | 629,768 | +0.05(+1.07%) |
Apr 08, 2013 | 4.680 | 4.750 | 4.640 | 4.680 | 377,359 | +0.03(+0.65%) |
Apr 05, 2013 | 4.590 | 4.680 | 4.530 | 4.650 | 558,495 | +0.03(+0.65%) |
Apr 04, 2013 | 4.640 | 4.680 | 4.540 | 4.620 | 779,529 | -0.02(-0.43%) |
Apr 03, 2013 | 4.770 | 4.810 | 4.520 | 4.640 | 1,028,769 | -0.14(-2.93%) |
Apr 02, 2013 | 4.910 | 4.930 | 4.770 | 4.780 | 362,952 | -0.14(-2.85%) |
Apr 01, 2013 | 5.020 | 5.040 | 4.890 | 4.920 | 657,987 | -0.12(-2.38%) |
Mar 28, 2013 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) | |
Mar 27, 2013 | 5.010 | 5.050 | 4.940 | 5.040 | 875,378 | +0.04(+0.80%) |
Mar 26, 2013 | 5.090 | 5.090 | 4.980 | 5.000 | 1,023,936 | -0.09(-1.77%) |
Mar 25, 2013 | 5.050 | 5.090 | 5.000 | 5.090 | 682,780 | +0.06(+1.19%) |
Mar 22, 2013 | 5.110 | 5.130 | 5.010 | 5.030 | 832,663 | -0.06(-1.18%) |
Mar 21, 2013 | 5.140 | 5.140 | 5.080 | 5.090 | 1,013,165 | -0.03(-0.59%) |
Mar 20, 2013 | 5.140 | 5.180 | 5.080 | 5.120 | 690,571 | +0.06(+1.19%) |
Mar 19, 2013 | 5.210 | 5.220 | 5.050 | 5.060 | 791,270 | -0.18(-3.44%) |
Mar 18, 2013 | 5.200 | 5.280 | 5.170 | 5.240 | 519,033 | -0.02(-0.38%) |
Mar 15, 2013 | 5.180 | 5.260 | 5.160 | 5.260 | 753,766 | +0.08(+1.54%) |
Mar 14, 2013 | 5.200 | 5.220 | 5.160 | 5.180 | 413,774 | -0.03(-0.58%) |
Mar 13, 2013 | 5.180 | 5.220 | 5.150 | 5.210 | 605,600 | +0.04(+0.77%) |
Mar 12, 2013 | 5.260 | 5.270 | 5.170 | 5.170 | 296,184 | -0.05(-0.96%) |
Mar 11, 2013 | 5.280 | 5.280 | 5.160 | 5.220 | 285,627 | -0.04(-0.76%) |
Mar 08, 2013 | 5.090 | 5.280 | 5.070 | 5.260 | 1,994,335 | +0.15(+2.94%) |
Mar 07, 2013 | 5.100 | 5.180 | 5.080 | 5.110 | 638,871 | +0.02(+0.39%) |
Mar 06, 2013 | 5.140 | 5.150 | 5.070 | 5.090 | 1,839,930 | +0.01(+0.20%) |
Mar 05, 2013 | 5.150 | 5.150 | 5.030 | 5.080 | 1,291,961 | -0.03(-0.59%) |
Mar 04, 2013 | 5.230 | 5.250 | 5.010 | 5.110 | 723,040 | -0.09(-1.73%) |
Mar 01, 2013 | 5.250 | 5.280 | 5.180 | 5.200 | 1,210,100 | -0.11(-2.07%) |
Feb 28, 2013 | 5.360 | 5.390 | 5.210 | 5.310 | 769,414 | -0.04(-0.75%) |
Feb 27, 2013 | 5.510 | 5.570 | 5.300 | 5.350 | 1,484,938 | -0.35(-6.14%) |
Feb 26, 2013 | 5.620 | 5.720 | 5.570 | 5.700 | 546,578 | +0.13(+2.33%) |
Feb 25, 2013 | 5.570 | 5.670 | 5.570 | 5.570 | 789,070 | -0.02(-0.36%) |
Feb 22, 2013 | 5.430 | 5.590 | 5.430 | 5.590 | 393,621 | +0.17(+3.14%) |
Feb 21, 2013 | 5.280 | 5.430 | 5.210 | 5.420 | 654,915 | +0.09(+1.69%) |
Feb 20, 2013 | 5.460 | 5.540 | 5.250 | 5.330 | 604,224 | -0.21(-3.79%) |
Feb 19, 2013 | 5.640 | 5.650 | 5.430 | 5.540 | 607,485 | -0.10(-1.77%) |
Feb 15, 2013 | 5.640 | 5.640 | 5.640 | 0 | -0.08(-1.40%) | |
Feb 14, 2013 | 5.760 | 5.800 | 5.710 | 5.720 | 466,940 | -0.06(-1.04%) |
Feb 13, 2013 | 5.700 | 5.830 | 5.680 | 5.780 | 500,943 | +0.04(+0.70%) |
Feb 12, 2013 | 5.730 | 5.750 | 5.700 | 5.740 | 209,282 | -0.01(-0.17%) |
Feb 11, 2013 | 5.670 | 5.770 | 5.640 | 5.750 | 817,409 | +0.06(+1.05%) |
Feb 08, 2013 | 5.760 | 5.760 | 5.670 | 5.690 | 989,123 | -0.06(-1.04%) |
Feb 07, 2013 | 5.730 | 5.750 | 5.610 | 5.750 | 1,908,898 | -0.01(-0.17%) |
Feb 06, 2013 | 5.770 | 5.840 | 5.650 | 5.760 | 1,324,958 | -0.13(-2.21%) |
Feb 04, 2013 | 5.900 | 5.930 | 5.860 | 5.890 | 283,294 | -0.10(-1.67%) |