Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.696 | 4.696 | 4.670 | 4.688 | 726,674 | -0.00(-0.10%) |
Apr 29, 2013 | 4.688 | 4.719 | 4.679 | 4.692 | 626,036 | +0.00(+0.00%) |
Apr 26, 2013 | 4.683 | 4.710 | 4.683 | 4.692 | 741,858 | +0.02(+0.43%) |
Apr 25, 2013 | 4.632 | 4.685 | 4.632 | 4.672 | 922,434 | +0.03(+0.57%) |
Apr 24, 2013 | 4.627 | 4.654 | 4.619 | 4.645 | 743,180 | +0.02(+0.38%) |
Apr 23, 2013 | 4.636 | 4.641 | 4.614 | 4.627 | 653,432 | +0.01(+0.14%) |
Apr 22, 2013 | 4.627 | 4.632 | 4.601 | 4.621 | 733,824 | -0.00(-0.05%) |
Apr 19, 2013 | 4.605 | 4.627 | 4.596 | 4.623 | 596,525 | +0.02(+0.39%) |
Apr 18, 2013 | 4.619 | 4.659 | 4.579 | 4.605 | 752,212 | -0.01(-0.19%) |
Apr 17, 2013 | 4.561 | 4.614 | 4.552 | 4.614 | 902,931 | +0.01(+0.29%) |
Apr 16, 2013 | 4.556 | 4.614 | 4.556 | 4.601 | 1,173,769 | +0.07(+1.47%) |
Apr 15, 2013 | 4.565 | 4.568 | 4.530 | 4.534 | 1,215,019 | -0.03(-0.63%) |
Apr 12, 2013 | 4.556 | 4.570 | 4.552 | 4.563 | 615,967 | -0.01(-0.15%) |
Apr 11, 2013 | 4.570 | 4.579 | 4.561 | 4.570 | 895,034 | +0.00(+0.10%) |
Apr 10, 2013 | 4.548 | 4.574 | 4.521 | 4.565 | 1,314,182 | +0.03(+0.59%) |
Apr 09, 2013 | 4.530 | 4.539 | 4.525 | 4.539 | 768,285 | +0.00(+0.10%) |
Apr 08, 2013 | 4.534 | 4.534 | 4.508 | 4.534 | 825,532 | +0.01(+0.20%) |
Apr 05, 2013 | 4.534 | 4.539 | 4.516 | 4.525 | 884,634 | -0.00(-0.10%) |
Apr 04, 2013 | 4.521 | 4.539 | 4.512 | 4.530 | 681,160 | +0.01(+0.20%) |
Apr 03, 2013 | 4.525 | 4.530 | 4.508 | 4.521 | 649,151 | +0.00(+0.00%) |
Apr 02, 2013 | 4.494 | 4.525 | 4.485 | 4.521 | 948,183 | +0.02(+0.49%) |
Apr 01, 2013 | 4.521 | 4.534 | 4.490 | 4.499 | 921,740 | -0.00(-0.10%) |
Mar 28, 2013 | 4.530 | 4.534 | 4.503 | 4.503 | 1,382,464 | -0.03(-0.59%) |
Mar 27, 2013 | 4.521 | 4.530 | 4.512 | 4.530 | 750,336 | +0.01(+0.20%) |
Mar 26, 2013 | 4.574 | 4.574 | 4.512 | 4.521 | 944,947 | -0.01(-0.15%) |
Mar 25, 2013 | 4.523 | 4.536 | 4.510 | 4.528 | 845,466 | +0.00(+0.10%) |
Mar 22, 2013 | 4.519 | 4.523 | 4.505 | 4.523 | 823,274 | +0.02(+0.39%) |
Mar 21, 2013 | 4.483 | 4.514 | 4.479 | 4.505 | 782,719 | +0.02(+0.49%) |
Mar 20, 2013 | 4.492 | 4.505 | 4.483 | 4.483 | 676,477 | -0.01(-0.29%) |
Mar 19, 2013 | 4.492 | 4.497 | 4.470 | 4.497 | 715,941 | +0.03(+0.59%) |
Mar 18, 2013 | 4.475 | 4.492 | 4.461 | 4.470 | 718,654 | +0.00(+0.00%) |
Mar 15, 2013 | 4.483 | 4.483 | 4.457 | 4.470 | 696,255 | -0.00(-0.10%) |
Mar 14, 2013 | 4.492 | 4.505 | 4.475 | 4.475 | 807,778 | -0.04(-0.78%) |
Mar 13, 2013 | 4.501 | 4.519 | 4.483 | 4.510 | 459,058 | +0.02(+0.39%) |
Mar 12, 2013 | 4.492 | 4.519 | 4.488 | 4.492 | 681,711 | -0.03(-0.59%) |
Mar 11, 2013 | 4.475 | 4.519 | 4.470 | 4.519 | 1,097,653 | +0.06(+1.29%) |
Mar 08, 2013 | 4.475 | 4.488 | 4.453 | 4.461 | 868,360 | -0.00(-0.05%) |
Mar 07, 2013 | 4.466 | 4.488 | 4.457 | 4.464 | 515,573 | -0.00(-0.05%) |
Mar 06, 2013 | 4.501 | 4.510 | 4.466 | 4.466 | 817,160 | -0.04(-0.78%) |
Mar 05, 2013 | 4.505 | 4.510 | 4.488 | 4.501 | 692,457 | +0.00(+0.00%) |
Mar 04, 2013 | 4.483 | 4.519 | 4.470 | 4.501 | 798,625 | +0.03(+0.59%) |
Mar 01, 2013 | 4.439 | 4.492 | 4.435 | 4.475 | 580,516 | +0.03(+0.60%) |
Feb 28, 2013 | 4.468 | 4.475 | 4.430 | 4.448 | 600,788 | -0.02(-0.49%) |
Feb 27, 2013 | 4.435 | 4.475 | 4.422 | 4.470 | 787,555 | +0.05(+1.10%) |
Feb 26, 2013 | 4.413 | 4.435 | 4.395 | 4.422 | 896,913 | -0.01(-0.15%) |
Feb 25, 2013 | 4.437 | 4.463 | 4.411 | 4.428 | 897,653 | -0.01(-0.20%) |
Feb 22, 2013 | 4.437 | 4.450 | 4.402 | 4.437 | 543,819 | +0.04(+0.80%) |
Feb 21, 2013 | 4.485 | 4.485 | 4.393 | 4.402 | 1,145,231 | -0.07(-1.67%) |
Feb 20, 2013 | 4.494 | 4.512 | 4.477 | 4.477 | 813,792 | -0.02(-0.49%) |
Feb 19, 2013 | 4.490 | 4.507 | 4.472 | 4.498 | 865,564 | +0.03(+0.59%) |
Feb 15, 2013 | 4.446 | 4.485 | 4.446 | 4.472 | 675,704 | +0.02(+0.34%) |
Feb 14, 2013 | 4.459 | 4.472 | 4.433 | 4.457 | 732,211 | -0.02(-0.34%) |
Feb 13, 2013 | 4.481 | 4.512 | 4.459 | 4.472 | 1,214,410 | -0.01(-0.20%) |
Feb 12, 2013 | 4.459 | 4.498 | 4.459 | 4.481 | 991,291 | +0.01(+0.20%) |
Feb 11, 2013 | 4.490 | 4.490 | 4.446 | 4.472 | 1,107,409 | +0.03(+0.59%) |
Feb 08, 2013 | 4.406 | 4.446 | 4.402 | 4.446 | 748,660 | +0.04(+0.90%) |
Feb 07, 2013 | 4.398 | 4.420 | 4.389 | 4.406 | 772,040 | +0.00(+0.00%) |
Feb 06, 2013 | 4.415 | 4.419 | 4.393 | 4.406 | 740,136 | -0.00(-0.10%) |
Feb 04, 2013 | 4.371 | 4.411 | 4.363 | 4.411 | 678,021 | +0.05(+1.11%) |