Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.478 | 4.490 | 4.460 | 4.482 | 226,029 | +0.00(+0.08%) |
Apr 29, 2013 | 4.460 | 4.497 | 4.444 | 4.478 | 300,366 | +0.02(+0.51%) |
Apr 26, 2013 | 4.452 | 4.460 | 4.444 | 4.456 | 340,234 | -0.01(-0.25%) |
Apr 25, 2013 | 4.463 | 4.486 | 4.454 | 4.467 | 349,057 | +0.00(+0.08%) |
Apr 24, 2013 | 4.444 | 4.463 | 4.444 | 4.463 | 289,929 | +0.02(+0.43%) |
Apr 23, 2013 | 4.418 | 4.448 | 4.418 | 4.444 | 338,405 | +0.04(+0.95%) |
Apr 22, 2013 | 4.388 | 4.410 | 4.350 | 4.403 | 601,323 | +0.02(+0.34%) |
Apr 19, 2013 | 4.357 | 4.388 | 4.346 | 4.388 | 139,794 | +0.04(+0.89%) |
Apr 18, 2013 | 4.373 | 4.380 | 4.335 | 4.349 | 220,199 | -0.03(-0.71%) |
Apr 17, 2013 | 4.391 | 4.391 | 4.342 | 4.380 | 444,505 | -0.04(-0.94%) |
Apr 16, 2013 | 4.399 | 4.426 | 4.388 | 4.422 | 822,363 | +0.03(+0.78%) |
Apr 15, 2013 | 4.444 | 4.444 | 4.380 | 4.388 | 428,690 | -0.07(-1.53%) |
Apr 12, 2013 | 4.486 | 4.494 | 4.448 | 4.456 | 845,639 | -0.04(-0.94%) |
Apr 11, 2013 | 4.460 | 4.505 | 4.460 | 4.498 | 308,181 | +0.03(+0.66%) |
Apr 10, 2013 | 4.426 | 4.475 | 4.426 | 4.468 | 306,788 | +0.05(+1.14%) |
Apr 09, 2013 | 4.418 | 4.426 | 4.399 | 4.418 | 248,781 | +0.02(+0.43%) |
Apr 08, 2013 | 4.388 | 4.399 | 4.365 | 4.399 | 291,237 | +0.02(+0.35%) |
Apr 05, 2013 | 4.384 | 4.388 | 4.350 | 4.384 | 463,823 | -0.03(-0.77%) |
Apr 04, 2013 | 4.399 | 4.418 | 4.391 | 4.418 | 357,945 | +0.02(+0.34%) |
Apr 03, 2013 | 4.456 | 4.456 | 4.388 | 4.403 | 322,785 | -0.04(-0.85%) |
Apr 02, 2013 | 4.452 | 4.456 | 4.433 | 4.441 | 220,511 | -0.00(-0.09%) |
Apr 01, 2013 | 4.444 | 4.451 | 4.410 | 4.444 | 530,673 | +0.00(+0.07%) |
Mar 28, 2013 | 4.448 | 4.456 | 4.426 | 4.441 | 585,011 | +0.00(+0.10%) |
Mar 27, 2013 | 4.426 | 4.444 | 4.418 | 4.437 | 806,733 | +0.00(+0.09%) |
Mar 26, 2013 | 4.429 | 4.441 | 4.418 | 4.433 | 330,489 | +0.03(+0.69%) |
Mar 25, 2013 | 4.429 | 4.441 | 4.399 | 4.403 | 224,088 | -0.02(-0.34%) |
Mar 22, 2013 | 4.433 | 4.448 | 4.407 | 4.418 | 465,258 | +0.00(+0.03%) |
Mar 21, 2013 | 4.414 | 4.437 | 4.410 | 4.416 | 205,444 | -0.01(-0.29%) |
Mar 20, 2013 | 4.426 | 4.444 | 4.410 | 4.429 | 241,209 | +0.01(+0.17%) |
Mar 19, 2013 | 4.429 | 4.441 | 4.384 | 4.422 | 351,743 | +0.00(+0.09%) |
Mar 18, 2013 | 4.399 | 4.426 | 4.399 | 4.418 | 333,805 | -0.00(-0.09%) |
Mar 15, 2013 | 4.426 | 4.444 | 4.422 | 4.422 | 278,262 | -0.02(-0.34%) |
Mar 14, 2013 | 4.414 | 4.440 | 4.414 | 4.437 | 280,527 | +0.03(+0.69%) |
Mar 13, 2013 | 4.426 | 4.437 | 4.407 | 4.407 | 519,836 | -0.03(-0.60%) |
Mar 12, 2013 | 4.414 | 4.433 | 4.407 | 4.433 | 573,137 | +0.02(+0.34%) |
Mar 11, 2013 | 4.407 | 4.426 | 4.407 | 4.418 | 329,456 | +0.01(+0.17%) |
Mar 08, 2013 | 4.388 | 4.418 | 4.384 | 4.410 | 340,446 | +0.03(+0.60%) |
Mar 07, 2013 | 4.357 | 4.384 | 4.357 | 4.384 | 301,923 | +0.02(+0.35%) |
Mar 06, 2013 | 4.369 | 4.376 | 4.354 | 4.369 | 411,537 | +0.00(+0.09%) |
Mar 05, 2013 | 4.350 | 4.365 | 4.342 | 4.365 | 320,369 | +0.03(+0.70%) |
Mar 04, 2013 | 4.304 | 4.335 | 4.290 | 4.335 | 266,338 | +0.03(+0.61%) |
Mar 01, 2013 | 4.278 | 4.312 | 4.263 | 4.308 | 479,765 | +0.02(+0.35%) |
Feb 28, 2013 | 4.278 | 4.297 | 4.272 | 4.293 | 314,238 | +0.03(+0.62%) |
Feb 27, 2013 | 4.236 | 4.274 | 4.222 | 4.267 | 228,382 | +0.03(+0.71%) |
Feb 26, 2013 | 4.221 | 4.236 | 4.202 | 4.236 | 208,149 | +0.02(+0.54%) |
Feb 25, 2013 | 4.289 | 4.304 | 4.210 | 4.214 | 251,517 | -0.07(-1.59%) |
Feb 22, 2013 | 4.270 | 4.293 | 4.252 | 4.282 | 372,668 | +0.03(+0.62%) |
Feb 21, 2013 | 4.286 | 4.286 | 4.236 | 4.255 | 340,713 | -0.04(-0.88%) |
Feb 20, 2013 | 4.323 | 4.327 | 4.286 | 4.293 | 402,175 | -0.04(-0.87%) |
Feb 19, 2013 | 4.316 | 4.335 | 4.316 | 4.331 | 447,090 | +0.01(+0.26%) |
Feb 15, 2013 | 4.342 | 4.350 | 4.316 | 4.320 | 222,444 | -0.02(-0.52%) |
Feb 14, 2013 | 4.323 | 4.346 | 4.319 | 4.342 | 252,506 | +0.00(+0.00%) |
Feb 13, 2013 | 4.335 | 4.350 | 4.335 | 4.342 | 280,467 | +0.01(+0.17%) |
Feb 12, 2013 | 4.331 | 4.338 | 4.320 | 4.335 | 205,711 | +0.01(+0.17%) |
Feb 11, 2013 | 4.357 | 4.357 | 4.320 | 4.327 | 295,511 | -0.03(-0.69%) |
Feb 08, 2013 | 4.293 | 4.357 | 4.293 | 4.357 | 859,474 | +0.05(+1.14%) |
Feb 07, 2013 | 4.274 | 4.308 | 4.256 | 4.308 | 336,793 | +0.03(+0.79%) |
Feb 06, 2013 | 4.271 | 4.287 | 4.266 | 4.274 | 250,783 | +0.02(+0.35%) |
Feb 04, 2013 | 4.286 | 4.286 | 4.237 | 4.259 | 195,281 | -0.04(-0.96%) |