Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.627 | 4.627 | 4.600 | 4.618 | 737,645 | -0.00(-0.10%) |
Apr 29, 2013 | 4.618 | 4.649 | 4.609 | 4.622 | 635,487 | +0.00(+0.00%) |
Apr 26, 2013 | 4.613 | 4.640 | 4.613 | 4.622 | 753,058 | +0.02(+0.43%) |
Apr 25, 2013 | 4.563 | 4.616 | 4.563 | 4.602 | 936,360 | +0.03(+0.57%) |
Apr 24, 2013 | 4.559 | 4.585 | 4.550 | 4.576 | 754,400 | +0.02(+0.38%) |
Apr 23, 2013 | 4.567 | 4.572 | 4.546 | 4.559 | 663,297 | +0.01(+0.14%) |
Apr 22, 2013 | 4.559 | 4.563 | 4.532 | 4.552 | 744,903 | -0.00(-0.05%) |
Apr 19, 2013 | 4.537 | 4.559 | 4.528 | 4.554 | 605,531 | +0.02(+0.39%) |
Apr 18, 2013 | 4.550 | 4.589 | 4.511 | 4.537 | 763,568 | -0.01(-0.19%) |
Apr 17, 2013 | 4.493 | 4.546 | 4.484 | 4.546 | 916,563 | +0.01(+0.29%) |
Apr 16, 2013 | 4.489 | 4.546 | 4.489 | 4.532 | 1,191,490 | +0.07(+1.47%) |
Apr 15, 2013 | 4.497 | 4.500 | 4.462 | 4.467 | 1,233,363 | -0.03(-0.63%) |
Apr 12, 2013 | 4.489 | 4.502 | 4.484 | 4.495 | 625,266 | -0.01(-0.15%) |
Apr 11, 2013 | 4.502 | 4.511 | 4.493 | 4.502 | 908,547 | +0.00(+0.10%) |
Apr 10, 2013 | 4.480 | 4.506 | 4.454 | 4.497 | 1,334,023 | +0.03(+0.59%) |
Apr 09, 2013 | 4.462 | 4.471 | 4.458 | 4.471 | 779,884 | +0.00(+0.10%) |
Apr 08, 2013 | 4.467 | 4.467 | 4.441 | 4.467 | 837,995 | +0.01(+0.20%) |
Apr 05, 2013 | 4.467 | 4.471 | 4.449 | 4.458 | 897,989 | -0.00(-0.10%) |
Apr 04, 2013 | 4.454 | 4.471 | 4.445 | 4.462 | 691,444 | +0.01(+0.20%) |
Apr 03, 2013 | 4.458 | 4.462 | 4.441 | 4.454 | 658,952 | +0.00(+0.00%) |
Apr 02, 2013 | 4.427 | 4.458 | 4.419 | 4.454 | 962,498 | +0.02(+0.49%) |
Apr 01, 2013 | 4.454 | 4.467 | 4.423 | 4.432 | 935,656 | -0.00(-0.10%) |
Mar 28, 2013 | 4.462 | 4.467 | 4.436 | 4.436 | 1,403,336 | -0.03(-0.59%) |
Mar 27, 2013 | 4.454 | 4.462 | 4.445 | 4.462 | 761,664 | +0.01(+0.20%) |
Mar 26, 2013 | 4.506 | 4.506 | 4.445 | 4.454 | 959,213 | -0.01(-0.15%) |
Mar 25, 2013 | 4.456 | 4.469 | 4.443 | 4.460 | 858,230 | +0.00(+0.10%) |
Mar 22, 2013 | 4.452 | 4.456 | 4.438 | 4.456 | 835,703 | +0.02(+0.39%) |
Mar 21, 2013 | 4.417 | 4.447 | 4.412 | 4.438 | 794,536 | +0.02(+0.49%) |
Mar 20, 2013 | 4.425 | 4.438 | 4.417 | 4.417 | 686,690 | -0.01(-0.29%) |
Mar 19, 2013 | 4.425 | 4.430 | 4.404 | 4.430 | 726,750 | +0.03(+0.59%) |
Mar 18, 2013 | 4.408 | 4.425 | 4.395 | 4.404 | 729,504 | +0.00(+0.00%) |
Mar 15, 2013 | 4.417 | 4.417 | 4.391 | 4.404 | 706,767 | -0.00(-0.10%) |
Mar 14, 2013 | 4.425 | 4.438 | 4.408 | 4.408 | 819,973 | -0.03(-0.78%) |
Mar 13, 2013 | 4.434 | 4.452 | 4.417 | 4.443 | 465,989 | +0.02(+0.39%) |
Mar 12, 2013 | 4.425 | 4.452 | 4.421 | 4.425 | 692,004 | -0.03(-0.59%) |
Mar 11, 2013 | 4.408 | 4.452 | 4.404 | 4.452 | 1,114,225 | +0.06(+1.29%) |
Mar 08, 2013 | 4.408 | 4.421 | 4.386 | 4.395 | 881,470 | -0.00(-0.05%) |
Mar 07, 2013 | 4.399 | 4.421 | 4.391 | 4.397 | 523,357 | -0.00(-0.05%) |
Mar 06, 2013 | 4.434 | 4.443 | 4.399 | 4.399 | 829,497 | -0.03(-0.78%) |
Mar 05, 2013 | 4.438 | 4.443 | 4.421 | 4.434 | 702,912 | +0.00(+0.00%) |
Mar 04, 2013 | 4.417 | 4.452 | 4.404 | 4.434 | 810,682 | +0.03(+0.59%) |
Mar 01, 2013 | 4.373 | 4.425 | 4.369 | 4.408 | 589,280 | +0.03(+0.60%) |
Feb 28, 2013 | 4.401 | 4.408 | 4.365 | 4.382 | 609,859 | -0.02(-0.49%) |
Feb 27, 2013 | 4.369 | 4.409 | 4.356 | 4.404 | 799,445 | +0.05(+1.10%) |
Feb 26, 2013 | 4.347 | 4.369 | 4.330 | 4.356 | 910,454 | -0.01(-0.15%) |
Feb 25, 2013 | 4.371 | 4.397 | 4.345 | 4.362 | 911,205 | -0.01(-0.20%) |
Feb 22, 2013 | 4.371 | 4.384 | 4.337 | 4.371 | 552,029 | +0.03(+0.80%) |
Feb 21, 2013 | 4.419 | 4.419 | 4.328 | 4.337 | 1,162,521 | -0.07(-1.67%) |
Feb 20, 2013 | 4.427 | 4.444 | 4.410 | 4.410 | 826,079 | -0.02(-0.49%) |
Feb 19, 2013 | 4.423 | 4.440 | 4.406 | 4.432 | 878,632 | +0.03(+0.59%) |
Feb 15, 2013 | 4.380 | 4.419 | 4.380 | 4.406 | 685,905 | +0.02(+0.34%) |
Feb 14, 2013 | 4.393 | 4.406 | 4.367 | 4.390 | 743,265 | -0.02(-0.34%) |
Feb 13, 2013 | 4.414 | 4.444 | 4.393 | 4.406 | 1,232,744 | -0.01(-0.20%) |
Feb 12, 2013 | 4.393 | 4.432 | 4.393 | 4.414 | 1,006,257 | +0.01(+0.20%) |
Feb 11, 2013 | 4.423 | 4.423 | 4.380 | 4.406 | 1,124,128 | +0.03(+0.59%) |
Feb 08, 2013 | 4.341 | 4.380 | 4.337 | 4.380 | 759,963 | +0.04(+0.90%) |
Feb 07, 2013 | 4.332 | 4.354 | 4.324 | 4.341 | 783,696 | +0.00(+0.00%) |
Feb 06, 2013 | 4.349 | 4.354 | 4.328 | 4.341 | 751,311 | -0.00(-0.10%) |
Feb 04, 2013 | 4.306 | 4.345 | 4.298 | 4.345 | 688,258 | +0.05(+1.11%) |