Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.126 | 4.143 | 4.088 | 4.117 | 0 | -0.03(-0.81%) |
Apr 29, 2013 | 4.168 | 4.168 | 4.059 | 4.151 | 19,683 | -0.02(-0.40%) |
Apr 26, 2013 | 4.189 | 4.200 | 4.138 | 4.168 | 18,874 | +0.04(+0.91%) |
Apr 25, 2013 | 4.201 | 4.214 | 4.130 | 4.130 | 40,840 | -0.05(-1.21%) |
Apr 24, 2013 | 4.176 | 4.189 | 4.130 | 4.181 | 0 | -0.01(-0.20%) |
Apr 23, 2013 | 4.151 | 4.199 | 4.151 | 4.189 | 34,293 | +0.04(+0.91%) |
Apr 22, 2013 | 4.164 | 4.193 | 4.063 | 4.151 | 24,784 | -0.00(-0.10%) |
Apr 19, 2013 | 4.214 | 4.218 | 4.155 | 4.155 | 12,578 | -0.04(-1.00%) |
Apr 18, 2013 | 4.071 | 4.268 | 4.071 | 4.197 | 20,489 | +0.10(+2.56%) |
Apr 17, 2013 | 4.143 | 4.189 | 4.067 | 4.092 | 11,636 | -0.03(-0.71%) |
Apr 16, 2013 | 4.117 | 4.143 | 4.067 | 4.122 | 5,430 | +0.03(+0.72%) |
Apr 15, 2013 | 4.071 | 4.125 | 4.046 | 4.092 | 10,949 | +0.03(+0.83%) |
Apr 12, 2013 | 4.084 | 4.088 | 4.017 | 4.059 | 12,497 | -0.03(-0.72%) |
Apr 11, 2013 | 4.080 | 4.088 | 4.051 | 4.088 | 13,522 | +0.00(+0.10%) |
Apr 10, 2013 | 4.046 | 4.109 | 4.046 | 4.084 | 27,183 | +0.05(+1.35%) |
Apr 09, 2013 | 4.063 | 4.180 | 4.013 | 4.029 | 41,458 | -0.05(-1.13%) |
Apr 08, 2013 | 4.130 | 4.231 | 4.034 | 4.076 | 27,396 | -0.03(-0.82%) |
Apr 05, 2013 | 4.113 | 4.151 | 4.109 | 4.109 | 13,866 | -0.02(-0.41%) |
Apr 04, 2013 | 4.122 | 4.164 | 4.122 | 4.126 | 9,628 | +0.00(+0.10%) |
Apr 03, 2013 | 4.155 | 4.155 | 4.122 | 4.122 | 2,179 | -0.03(-0.71%) |
Apr 02, 2013 | 4.147 | 4.189 | 4.147 | 4.151 | 12,182 | +0.03(+0.81%) |
Apr 01, 2013 | 4.134 | 4.151 | 4.109 | 4.117 | 16,873 | +0.00(+0.00%) |
Mar 28, 2013 | 4.113 | 4.159 | 4.094 | 4.117 | 18,993 | -0.00(-0.10%) |
Mar 27, 2013 | 4.172 | 4.172 | 4.088 | 4.122 | 29,344 | -0.07(-1.70%) |
Mar 26, 2013 | 4.277 | 4.277 | 4.173 | 4.193 | 14,190 | -0.07(-1.67%) |
Mar 25, 2013 | 4.268 | 4.352 | 4.193 | 4.264 | 32,423 | +0.03(+0.59%) |
Mar 22, 2013 | 4.164 | 4.289 | 4.149 | 4.239 | 72,999 | +0.05(+1.20%) |
Mar 21, 2013 | 4.205 | 4.239 | 4.136 | 4.189 | 40,821 | -0.00(-0.10%) |
Mar 20, 2013 | 4.239 | 4.239 | 4.172 | 4.193 | 57,883 | -0.04(-0.89%) |
Mar 19, 2013 | 4.260 | 4.260 | 4.143 | 4.231 | 67,788 | -0.03(-0.69%) |
Mar 18, 2013 | 4.256 | 4.273 | 4.231 | 4.260 | 38,794 | +0.03(+0.59%) |
Mar 15, 2013 | 4.428 | 4.499 | 4.235 | 4.235 | 168,763 | -0.28(-6.13%) |
Mar 14, 2013 | 4.444 | 4.513 | 4.419 | 4.512 | 27,546 | +0.05(+1.03%) |
Mar 13, 2013 | 4.457 | 4.520 | 4.432 | 4.465 | 14,252 | +0.04(+0.85%) |
Mar 12, 2013 | 4.494 | 4.494 | 4.419 | 4.428 | 13,185 | -0.07(-1.47%) |
Mar 11, 2013 | 4.477 | 4.523 | 4.444 | 4.494 | 15,577 | +0.02(+0.46%) |
Mar 08, 2013 | 4.440 | 4.473 | 4.432 | 4.473 | 25,714 | +0.01(+0.18%) |
Mar 07, 2013 | 4.428 | 4.465 | 4.419 | 4.465 | 9,173 | +0.00(+0.09%) |
Mar 06, 2013 | 4.510 | 4.523 | 4.424 | 4.461 | 35,341 | -0.06(-1.37%) |
Mar 05, 2013 | 4.428 | 4.531 | 4.428 | 4.523 | 29,958 | +0.10(+2.27%) |
Mar 04, 2013 | 4.506 | 4.506 | 4.422 | 4.422 | 22,211 | -0.06(-1.23%) |
Mar 01, 2013 | 4.436 | 4.519 | 4.415 | 4.477 | 16,725 | +0.05(+1.21%) |
Feb 28, 2013 | 4.502 | 4.502 | 4.419 | 4.424 | 8,904 | -0.05(-1.11%) |
Feb 27, 2013 | 4.440 | 4.543 | 4.432 | 4.473 | 39,781 | +0.03(+0.74%) |
Feb 26, 2013 | 4.514 | 4.531 | 4.440 | 4.440 | 8,360 | -0.04(-0.92%) |
Feb 25, 2013 | 4.539 | 4.539 | 4.473 | 4.481 | 19,005 | -0.06(-1.36%) |
Feb 22, 2013 | 4.542 | 4.543 | 4.535 | 4.543 | 8,878 | +0.02(+0.46%) |
Feb 21, 2013 | 4.543 | 4.552 | 4.514 | 4.523 | 84,901 | +0.01(+0.18%) |
Feb 20, 2013 | 4.531 | 4.564 | 4.514 | 4.514 | 14,342 | +0.02(+0.46%) |
Feb 19, 2013 | 4.498 | 4.531 | 4.494 | 4.494 | 10,134 | -0.01(-0.18%) |
Feb 15, 2013 | 4.498 | 4.552 | 4.498 | 4.502 | 10,362 | -0.02(-0.55%) |
Feb 14, 2013 | 4.523 | 4.544 | 4.523 | 4.527 | 1,733 | +0.00(+0.09%) |
Feb 13, 2013 | 4.506 | 4.560 | 4.498 | 4.523 | 24,596 | +0.00(+0.00%) |
Feb 12, 2013 | 4.498 | 4.523 | 4.498 | 4.523 | 19,949 | +0.03(+0.64%) |
Feb 11, 2013 | 4.494 | 4.512 | 4.494 | 4.494 | 35,989 | +0.03(+0.74%) |
Feb 08, 2013 | 4.481 | 4.481 | 4.452 | 4.461 | 30,513 | -0.09(-2.00%) |
Feb 07, 2013 | 4.477 | 4.585 | 4.477 | 4.552 | 7,251 | +0.03(+0.64%) |
Feb 06, 2013 | 4.514 | 4.564 | 4.477 | 4.523 | 5,830 | -0.12(-2.49%) |
Feb 04, 2013 | 4.560 | 4.647 | 4.560 | 4.638 | 27,220 | +0.07(+1.54%) |