Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.910 | 4.918 | 4.884 | 4.907 | 716,101 | +0.00(+0.08%) |
Apr 29, 2013 | 4.866 | 4.910 | 4.866 | 4.903 | 450,927 | +0.04(+0.77%) |
Apr 26, 2013 | 4.877 | 4.881 | 4.866 | 4.866 | 436,177 | -0.01(-0.31%) |
Apr 25, 2013 | 4.877 | 4.896 | 4.862 | 4.881 | 569,428 | +0.03(+0.54%) |
Apr 24, 2013 | 4.843 | 4.869 | 4.832 | 4.855 | 430,206 | +0.01(+0.15%) |
Apr 23, 2013 | 4.869 | 4.869 | 4.840 | 4.847 | 755,146 | +0.04(+0.77%) |
Apr 22, 2013 | 4.858 | 4.858 | 4.795 | 4.810 | 564,010 | +0.01(+0.31%) |
Apr 19, 2013 | 4.799 | 4.817 | 4.776 | 4.795 | 573,341 | +0.02(+0.32%) |
Apr 18, 2013 | 4.806 | 4.817 | 4.772 | 4.780 | 873,570 | -0.01(-0.31%) |
Apr 17, 2013 | 4.832 | 4.835 | 4.791 | 4.795 | 678,118 | -0.06(-1.14%) |
Apr 16, 2013 | 4.835 | 4.854 | 4.824 | 4.850 | 560,616 | +0.06(+1.15%) |
Apr 15, 2013 | 4.854 | 4.854 | 4.795 | 4.795 | 581,870 | -0.07(-1.44%) |
Apr 12, 2013 | 4.865 | 4.872 | 4.835 | 4.865 | 633,770 | +0.00(+0.00%) |
Apr 11, 2013 | 4.865 | 4.883 | 4.854 | 4.865 | 424,157 | +0.00(+0.00%) |
Apr 10, 2013 | 4.832 | 4.887 | 4.832 | 4.865 | 587,243 | +0.03(+0.69%) |
Apr 09, 2013 | 4.835 | 4.846 | 4.817 | 4.832 | 526,750 | +0.01(+0.23%) |
Apr 08, 2013 | 4.798 | 4.828 | 4.780 | 4.820 | 739,679 | +0.02(+0.46%) |
Apr 05, 2013 | 4.780 | 4.809 | 4.747 | 4.798 | 928,997 | +0.01(+0.15%) |
Apr 04, 2013 | 4.787 | 4.802 | 4.787 | 4.791 | 527,774 | +0.02(+0.46%) |
Apr 03, 2013 | 4.795 | 4.809 | 4.769 | 4.769 | 985,445 | -0.04(-0.92%) |
Apr 02, 2013 | 4.813 | 4.832 | 4.798 | 4.813 | 962,760 | +0.00(+0.00%) |
Apr 01, 2013 | 4.835 | 4.850 | 4.802 | 4.813 | 396,836 | -0.01(-0.31%) |
Mar 28, 2013 | 4.846 | 4.846 | 4.828 | 4.828 | 802,090 | -0.00(-0.08%) |
Mar 27, 2013 | 4.817 | 4.832 | 4.806 | 4.832 | 361,458 | -0.01(-0.15%) |
Mar 26, 2013 | 4.832 | 4.846 | 4.820 | 4.839 | 517,346 | +0.02(+0.46%) |
Mar 25, 2013 | 4.835 | 4.846 | 4.802 | 4.817 | 645,772 | -0.01(-0.23%) |
Mar 22, 2013 | 4.806 | 4.828 | 4.802 | 4.828 | 587,964 | +0.02(+0.38%) |
Mar 21, 2013 | 4.795 | 4.809 | 4.780 | 4.809 | 575,105 | +0.00(+0.08%) |
Mar 20, 2013 | 4.795 | 4.813 | 4.780 | 4.806 | 449,957 | +0.03(+0.70%) |
Mar 19, 2013 | 4.798 | 4.802 | 4.752 | 4.772 | 553,493 | -0.01(-0.23%) |
Mar 18, 2013 | 4.769 | 4.794 | 4.750 | 4.783 | 681,700 | +0.00(+0.00%) |
Mar 15, 2013 | 4.769 | 4.794 | 4.750 | 4.783 | 555,991 | +0.00(+0.08%) |
Mar 14, 2013 | 4.772 | 4.791 | 4.765 | 4.780 | 720,780 | +0.03(+0.62%) |
Mar 13, 2013 | 4.754 | 4.761 | 4.739 | 4.750 | 459,349 | +0.01(+0.15%) |
Mar 12, 2013 | 4.750 | 4.758 | 4.743 | 4.743 | 480,520 | -0.01(-0.31%) |
Mar 11, 2013 | 4.765 | 4.765 | 4.743 | 4.758 | 952,728 | +0.00(+0.00%) |
Mar 08, 2013 | 4.765 | 4.769 | 4.754 | 4.758 | 975,479 | +0.00(+0.00%) |
Mar 07, 2013 | 4.765 | 4.776 | 4.754 | 4.758 | 544,260 | -0.02(-0.38%) |
Mar 06, 2013 | 4.791 | 4.791 | 4.765 | 4.776 | 582,329 | -0.00(-0.08%) |
Mar 05, 2013 | 4.684 | 4.780 | 4.736 | 4.780 | 706,465 | +0.04(+0.93%) |
Mar 04, 2013 | 4.714 | 4.747 | 4.710 | 4.736 | 511,134 | +0.00(+0.00%) |
Mar 01, 2013 | 4.695 | 4.736 | 4.692 | 4.736 | 623,827 | +0.01(+0.31%) |
Feb 28, 2013 | 4.728 | 4.739 | 4.715 | 4.721 | 678,566 | -0.01(-0.15%) |
Feb 27, 2013 | 4.662 | 4.728 | 4.662 | 4.728 | 361,300 | +0.05(+1.17%) |
Feb 26, 2013 | 4.681 | 4.681 | 4.651 | 4.673 | 412,818 | -0.03(-0.62%) |
Feb 22, 2013 | 4.699 | 4.717 | 4.692 | 4.703 | 438,074 | +0.02(+0.39%) |
Feb 21, 2013 | 4.692 | 4.695 | 4.670 | 4.684 | 525,117 | -0.01(-0.31%) |
Feb 20, 2013 | 4.783 | 4.783 | 4.692 | 4.699 | 799,814 | -0.07(-1.46%) |
Feb 19, 2013 | 4.787 | 4.791 | 4.761 | 4.769 | 628,437 | +0.03(+0.55%) |
Feb 15, 2013 | 4.735 | 4.743 | 4.717 | 4.743 | 546,452 | +0.02(+0.38%) |
Feb 14, 2013 | 4.703 | 4.728 | 4.699 | 4.725 | 574,182 | +0.01(+0.23%) |
Feb 13, 2013 | 4.725 | 4.739 | 4.710 | 4.714 | 721,111 | -0.02(-0.38%) |
Feb 12, 2013 | 4.728 | 4.735 | 4.706 | 4.732 | 826,183 | +0.01(+0.15%) |
Feb 11, 2013 | 4.735 | 4.735 | 4.703 | 4.725 | 391,685 | +0.00(+0.08%) |
Feb 08, 2013 | 4.717 | 4.739 | 4.710 | 4.721 | 705,847 | +0.01(+0.15%) |
Feb 07, 2013 | 4.714 | 4.717 | 4.688 | 4.714 | 429,206 | -0.01(-0.15%) |
Feb 06, 2013 | 4.699 | 4.724 | 4.688 | 4.721 | 486,995 | +0.06(+1.32%) |
Feb 04, 2013 | 4.746 | 4.746 | 4.605 | 4.659 | 759,742 | -0.05(-1.00%) |