Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.520 | 4.580 | 4.520 | 4.520 | 1,279 | -0.03(-0.66%) |
Apr 29, 2013 | 4.537 | 4.640 | 4.537 | 4.550 | 3,536 | +0.11(+2.48%) |
Apr 26, 2013 | 4.430 | 4.440 | 4.410 | 4.440 | 6,905 | +0.07(+1.60%) |
Apr 25, 2013 | 4.380 | 4.440 | 4.370 | 4.370 | 2,144 | -0.03(-0.68%) |
Apr 24, 2013 | 4.330 | 4.400 | 4.330 | 4.400 | 1,125 | +0.05(+1.15%) |
Apr 23, 2013 | 4.300 | 4.350 | 4.290 | 4.350 | 17,823 | +0.26(+6.36%) |
Apr 22, 2013 | 4.080 | 4.120 | 4.040 | 4.090 | 32,950 | +0.10(+2.51%) |
Apr 19, 2013 | 3.990 | 4.050 | 3.990 | 3.990 | 11,731 | +0.07(+1.79%) |
Apr 18, 2013 | 3.950 | 3.970 | 3.910 | 3.920 | 14,351 | -0.05(-1.26%) |
Apr 17, 2013 | 4.150 | 4.150 | 3.970 | 3.970 | 11,324 | -0.19(-4.57%) |
Apr 16, 2013 | 4.170 | 4.220 | 4.130 | 4.160 | 9,954 | +0.12(+2.97%) |
Apr 15, 2013 | 4.100 | 4.160 | 3.960 | 4.040 | 2,959 | -0.17(-4.04%) |
Apr 12, 2013 | 4.190 | 4.250 | 4.190 | 4.210 | 15,266 | -0.14(-3.22%) |
Apr 11, 2013 | 4.310 | 4.400 | 4.310 | 4.350 | 8,756 | +0.11(+2.59%) |
Apr 10, 2013 | 4.220 | 4.320 | 4.220 | 4.240 | 7,897 | +0.22(+5.47%) |
Apr 09, 2013 | 3.985 | 4.050 | 3.980 | 4.020 | 11,467 | +0.09(+2.29%) |
Apr 08, 2013 | 3.915 | 3.940 | 3.915 | 3.930 | 1,115 | -0.12(-3.08%) |
Apr 05, 2013 | 4.000 | 4.070 | 4.000 | 4.055 | 18,168 | +0.01(+0.37%) |
Apr 04, 2013 | 4.080 | 4.090 | 4.010 | 4.040 | 9,777 | +0.03(+0.75%) |
Apr 03, 2013 | 4.083 | 4.083 | 4.010 | 4.010 | 1,634 | -0.06(-1.47%) |
Apr 02, 2013 | 4.040 | 4.140 | 4.040 | 4.070 | 42,218 | +0.03(+0.74%) |
Apr 01, 2013 | 4.040 | 4.090 | 4.040 | 4.040 | 765 | -0.02(-0.49%) |
Mar 28, 2013 | 4.065 | 4.100 | 4.050 | 4.060 | 3,172 | +0.12(+3.05%) |
Mar 27, 2013 | 3.780 | 4.020 | 3.780 | 3.940 | 25,323 | +0.06(+1.55%) |
Mar 26, 2013 | 3.870 | 3.894 | 3.870 | 3.880 | 34,393 | -0.05(-1.27%) |
Mar 25, 2013 | 4.130 | 4.130 | 3.860 | 3.930 | 45,575 | -0.28(-6.65%) |
Mar 22, 2013 | 4.220 | 4.250 | 4.210 | 4.210 | 14,393 | -0.01(-0.36%) |
Mar 21, 2013 | 4.270 | 4.270 | 4.200 | 4.225 | 5,532 | -0.08(-1.74%) |
Mar 20, 2013 | 4.280 | 4.320 | 4.240 | 4.300 | 21,277 | +0.09(+2.14%) |
Mar 19, 2013 | 4.330 | 4.330 | 4.110 | 4.210 | 25,763 | -0.24(-5.39%) |
Mar 18, 2013 | 4.370 | 4.490 | 4.370 | 4.450 | 39,169 | -0.20(-4.30%) |
Mar 15, 2013 | 4.669 | 4.670 | 4.600 | 4.650 | 10,506 | +0.00(+0.00%) |
Mar 14, 2013 | 4.630 | 4.650 | 4.630 | 4.650 | 3,007 | +0.02(+0.43%) |
Mar 13, 2013 | 4.620 | 4.640 | 4.570 | 4.630 | 3,998 | +0.00(+0.00%) |
Mar 12, 2013 | 4.710 | 4.710 | 4.580 | 4.630 | 3,244 | -0.02(-0.43%) |
Mar 11, 2013 | 4.630 | 4.660 | 4.620 | 4.650 | 15,188 | -0.02(-0.43%) |
Mar 08, 2013 | 4.670 | 4.760 | 4.600 | 4.670 | 28,327 | -0.02(-0.43%) |
Mar 07, 2013 | 4.640 | 4.690 | 4.630 | 4.690 | 5,727 | +0.03(+0.64%) |
Mar 06, 2013 | 4.630 | 4.660 | 4.630 | 4.660 | 5,768 | +0.01(+0.22%) |
Mar 05, 2013 | 4.610 | 4.710 | 4.610 | 4.650 | 9,758 | +0.07(+1.53%) |
Mar 04, 2013 | 4.550 | 4.580 | 4.550 | 4.580 | 1,870 | +0.03(+0.66%) |
Mar 01, 2013 | 4.441 | 4.550 | 4.441 | 4.550 | 11,563 | -0.12(-2.67%) |
Feb 28, 2013 | 4.680 | 4.720 | 4.610 | 4.675 | 9,431 | -0.00(-0.11%) |
Feb 27, 2013 | 4.500 | 4.680 | 4.500 | 4.680 | 28,459 | +0.13(+2.90%) |
Feb 26, 2013 | 4.530 | 4.580 | 4.520 | 4.548 | 8,339 | -0.24(-5.05%) |
Feb 22, 2013 | 4.750 | 4.790 | 4.730 | 4.790 | 1,822 | +0.09(+1.91%) |
Feb 21, 2013 | 4.750 | 4.760 | 4.700 | 4.700 | 2,555 | -0.25(-5.05%) |
Feb 20, 2013 | 5.100 | 5.110 | 4.950 | 4.950 | 8,468 | +0.13(+2.70%) |
Feb 19, 2013 | 4.810 | 4.820 | 4.810 | 4.820 | 2,891 | +0.11(+2.34%) |
Feb 15, 2013 | 4.820 | 4.830 | 4.710 | 4.710 | 6,239 | -0.16(-3.29%) |
Feb 14, 2013 | 4.880 | 4.880 | 4.790 | 4.870 | 3,180 | -0.13(-2.60%) |
Feb 13, 2013 | 5.050 | 5.050 | 4.990 | 5.000 | 6,482 | -0.07(-1.38%) |
Feb 12, 2013 | 5.045 | 5.130 | 5.045 | 5.070 | 43,537 | +0.18(+3.68%) |
Feb 11, 2013 | 4.860 | 4.960 | 4.860 | 4.890 | 1,623 | +0.03(+0.62%) |
Feb 08, 2013 | 4.860 | 4.910 | 4.820 | 4.860 | 12,345 | +0.33(+7.28%) |
Feb 07, 2013 | 4.550 | 4.570 | 4.510 | 4.530 | 19,494 | -0.11(-2.37%) |
Feb 06, 2013 | 4.680 | 4.680 | 4.620 | 4.640 | 15,231 | -0.08(-1.69%) |
Feb 04, 2013 | 4.930 | 4.930 | 4.710 | 4.720 | 8,082 | -0.36(-7.09%) |