Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.663 | 4.663 | 4.636 | 4.654 | 731,914 | -0.00(-0.10%) |
Apr 29, 2013 | 4.654 | 4.685 | 4.645 | 4.658 | 630,550 | +0.00(+0.00%) |
Apr 26, 2013 | 4.650 | 4.676 | 4.650 | 4.658 | 747,207 | +0.02(+0.43%) |
Apr 25, 2013 | 4.599 | 4.652 | 4.599 | 4.638 | 929,085 | +0.03(+0.57%) |
Apr 24, 2013 | 4.594 | 4.621 | 4.586 | 4.612 | 748,539 | +0.02(+0.38%) |
Apr 23, 2013 | 4.603 | 4.608 | 4.581 | 4.594 | 658,143 | +0.01(+0.14%) |
Apr 22, 2013 | 4.594 | 4.599 | 4.568 | 4.588 | 739,115 | -0.00(-0.05%) |
Apr 19, 2013 | 4.572 | 4.594 | 4.563 | 4.590 | 600,826 | +0.02(+0.39%) |
Apr 18, 2013 | 4.586 | 4.625 | 4.546 | 4.572 | 757,636 | -0.01(-0.19%) |
Apr 17, 2013 | 4.528 | 4.581 | 4.519 | 4.581 | 909,442 | +0.01(+0.29%) |
Apr 16, 2013 | 4.524 | 4.581 | 4.524 | 4.568 | 1,182,233 | +0.07(+1.47%) |
Apr 15, 2013 | 4.533 | 4.536 | 4.497 | 4.502 | 1,223,780 | -0.03(-0.63%) |
Apr 12, 2013 | 4.524 | 4.537 | 4.519 | 4.530 | 620,408 | -0.01(-0.15%) |
Apr 11, 2013 | 4.537 | 4.546 | 4.528 | 4.537 | 901,488 | +0.00(+0.10%) |
Apr 10, 2013 | 4.515 | 4.541 | 4.489 | 4.533 | 1,323,658 | +0.03(+0.59%) |
Apr 09, 2013 | 4.497 | 4.506 | 4.493 | 4.506 | 773,825 | +0.00(+0.10%) |
Apr 08, 2013 | 4.502 | 4.502 | 4.475 | 4.502 | 831,484 | +0.01(+0.20%) |
Apr 05, 2013 | 4.502 | 4.506 | 4.484 | 4.493 | 891,012 | -0.00(-0.10%) |
Apr 04, 2013 | 4.489 | 4.506 | 4.480 | 4.497 | 686,071 | +0.01(+0.20%) |
Apr 03, 2013 | 4.493 | 4.497 | 4.475 | 4.489 | 653,832 | +0.00(+0.00%) |
Apr 02, 2013 | 4.462 | 4.493 | 4.453 | 4.489 | 955,020 | +0.02(+0.49%) |
Apr 01, 2013 | 4.489 | 4.502 | 4.458 | 4.466 | 928,387 | -0.00(-0.10%) |
Mar 28, 2013 | 4.497 | 4.502 | 4.471 | 4.471 | 1,392,433 | -0.03(-0.59%) |
Mar 27, 2013 | 4.489 | 4.497 | 4.480 | 4.497 | 755,747 | +0.01(+0.20%) |
Mar 26, 2013 | 4.541 | 4.541 | 4.480 | 4.489 | 951,761 | -0.01(-0.15%) |
Mar 25, 2013 | 4.491 | 4.504 | 4.478 | 4.495 | 851,562 | +0.00(+0.10%) |
Mar 22, 2013 | 4.486 | 4.491 | 4.473 | 4.491 | 829,210 | +0.02(+0.39%) |
Mar 21, 2013 | 4.451 | 4.482 | 4.447 | 4.473 | 788,363 | +0.02(+0.49%) |
Mar 20, 2013 | 4.460 | 4.473 | 4.451 | 4.451 | 681,354 | -0.01(-0.29%) |
Mar 19, 2013 | 4.460 | 4.464 | 4.438 | 4.464 | 721,103 | +0.03(+0.59%) |
Mar 18, 2013 | 4.443 | 4.460 | 4.429 | 4.438 | 723,835 | +0.00(+0.00%) |
Mar 15, 2013 | 4.451 | 4.451 | 4.425 | 4.438 | 701,276 | -0.00(-0.10%) |
Mar 14, 2013 | 4.460 | 4.473 | 4.443 | 4.443 | 813,602 | -0.04(-0.78%) |
Mar 13, 2013 | 4.469 | 4.486 | 4.451 | 4.478 | 462,368 | +0.02(+0.39%) |
Mar 12, 2013 | 4.460 | 4.486 | 4.456 | 4.460 | 686,627 | -0.03(-0.59%) |
Mar 11, 2013 | 4.443 | 4.486 | 4.438 | 4.486 | 1,105,567 | +0.06(+1.29%) |
Mar 08, 2013 | 4.443 | 4.456 | 4.421 | 4.429 | 874,621 | -0.00(-0.05%) |
Mar 07, 2013 | 4.434 | 4.456 | 4.425 | 4.432 | 519,291 | -0.00(-0.05%) |
Mar 06, 2013 | 4.469 | 4.478 | 4.434 | 4.434 | 823,052 | -0.04(-0.78%) |
Mar 05, 2013 | 4.473 | 4.478 | 4.456 | 4.469 | 697,450 | +0.00(+0.00%) |
Mar 04, 2013 | 4.451 | 4.486 | 4.438 | 4.469 | 804,383 | +0.03(+0.59%) |
Mar 01, 2013 | 4.408 | 4.460 | 4.403 | 4.443 | 584,701 | +0.03(+0.60%) |
Feb 28, 2013 | 4.436 | 4.443 | 4.399 | 4.416 | 605,120 | -0.02(-0.49%) |
Feb 27, 2013 | 4.403 | 4.443 | 4.390 | 4.438 | 793,234 | +0.05(+1.10%) |
Feb 26, 2013 | 4.381 | 4.403 | 4.364 | 4.390 | 903,380 | -0.01(-0.15%) |
Feb 25, 2013 | 4.405 | 4.431 | 4.379 | 4.397 | 904,125 | -0.01(-0.20%) |
Feb 22, 2013 | 4.405 | 4.418 | 4.370 | 4.405 | 547,740 | +0.03(+0.80%) |
Feb 21, 2013 | 4.453 | 4.453 | 4.362 | 4.370 | 1,153,489 | -0.07(-1.66%) |
Feb 20, 2013 | 4.462 | 4.479 | 4.444 | 4.444 | 819,660 | -0.02(-0.49%) |
Feb 19, 2013 | 4.458 | 4.475 | 4.440 | 4.466 | 871,806 | +0.03(+0.59%) |
Feb 15, 2013 | 4.414 | 4.453 | 4.414 | 4.440 | 680,576 | +0.02(+0.34%) |
Feb 14, 2013 | 4.427 | 4.440 | 4.401 | 4.425 | 737,490 | -0.02(-0.34%) |
Feb 13, 2013 | 4.449 | 4.479 | 4.427 | 4.440 | 1,223,167 | -0.01(-0.20%) |
Feb 12, 2013 | 4.427 | 4.466 | 4.427 | 4.449 | 998,439 | +0.01(+0.20%) |
Feb 11, 2013 | 4.458 | 4.458 | 4.414 | 4.440 | 1,115,394 | +0.03(+0.59%) |
Feb 08, 2013 | 4.375 | 4.414 | 4.370 | 4.414 | 754,058 | +0.04(+0.90%) |
Feb 07, 2013 | 4.366 | 4.388 | 4.357 | 4.375 | 777,607 | +0.00(+0.00%) |
Feb 06, 2013 | 4.384 | 4.388 | 4.362 | 4.375 | 745,473 | -0.00(-0.10%) |
Feb 04, 2013 | 4.340 | 4.379 | 4.331 | 4.379 | 682,910 | +0.05(+1.11%) |