Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.542 | 4.546 | 4.498 | 4.546 | 1,702,697 | +0.03(+0.68%) |
Apr 29, 2013 | 4.491 | 4.530 | 4.448 | 4.515 | 1,859,235 | +0.07(+1.62%) |
Apr 26, 2013 | 4.460 | 4.450 | 4.351 | 4.443 | 1,936,398 | +0.00(+0.08%) |
Apr 25, 2013 | 4.437 | 4.505 | 4.406 | 4.440 | 2,490,659 | +0.04(+0.93%) |
Apr 24, 2013 | 4.409 | 4.440 | 4.360 | 4.399 | 2,260,279 | +0.02(+0.39%) |
Apr 23, 2013 | 4.344 | 4.423 | 4.327 | 4.382 | 3,277,644 | +0.07(+1.58%) |
Apr 22, 2013 | 4.262 | 4.354 | 4.197 | 4.313 | 4,597,408 | +0.21(+5.17%) |
Apr 19, 2013 | 4.084 | 4.105 | 4.057 | 4.102 | 655,177 | +0.03(+0.67%) |
Apr 18, 2013 | 4.033 | 4.102 | 4.021 | 4.074 | 1,372,070 | +0.06(+1.45%) |
Apr 17, 2013 | 4.091 | 4.098 | 3.965 | 4.016 | 1,289,187 | -0.09(-2.25%) |
Apr 16, 2013 | 4.067 | 4.134 | 4.043 | 4.108 | 888,255 | +0.06(+1.61%) |
Apr 15, 2013 | 4.166 | 4.190 | 4.037 | 4.043 | 1,632,082 | -0.14(-3.43%) |
Apr 12, 2013 | 4.221 | 4.231 | 4.136 | 4.187 | 1,104,820 | -0.04(-1.05%) |
Apr 11, 2013 | 4.231 | 4.235 | 4.177 | 4.231 | 1,796,423 | +0.01(+0.24%) |
Apr 10, 2013 | 4.023 | 4.221 | 4.023 | 4.221 | 3,208,091 | +0.22(+5.47%) |
Apr 09, 2013 | 4.030 | 4.064 | 4.002 | 4.002 | 1,365,013 | -0.03(-0.68%) |
Apr 08, 2013 | 4.013 | 4.037 | 3.992 | 4.030 | 1,137,307 | +0.00(+0.08%) |
Apr 05, 2013 | 4.006 | 4.037 | 3.975 | 4.026 | 799,190 | -0.02(-0.51%) |
Apr 04, 2013 | 4.074 | 4.084 | 3.955 | 4.047 | 1,939,678 | -0.02(-0.59%) |
Apr 03, 2013 | 4.177 | 4.180 | 4.064 | 4.071 | 1,266,814 | -0.10(-2.46%) |
Apr 02, 2013 | 4.170 | 4.187 | 4.132 | 4.173 | 1,247,976 | +0.00(+0.00%) |
Apr 01, 2013 | 4.194 | 4.201 | 4.127 | 4.173 | 948,844 | -0.01(-0.33%) |
Mar 28, 2013 | 4.228 | 4.228 | 4.170 | 4.187 | 3,075,508 | -0.03(-0.73%) |
Mar 27, 2013 | 4.201 | 4.226 | 4.155 | 4.218 | 1,460,933 | +0.00(+0.00%) |
Mar 26, 2013 | 4.177 | 4.221 | 4.153 | 4.218 | 1,401,427 | +0.04(+1.06%) |
Mar 25, 2013 | 4.204 | 4.221 | 4.129 | 4.173 | 1,191,468 | -0.01(-0.33%) |
Mar 22, 2013 | 4.156 | 4.187 | 4.143 | 4.187 | 1,426,746 | +0.03(+0.82%) |
Mar 21, 2013 | 4.146 | 4.187 | 4.146 | 4.153 | 712,413 | -0.00(-0.08%) |
Mar 20, 2013 | 4.170 | 4.197 | 4.132 | 4.156 | 1,232,797 | -0.01(-0.16%) |
Mar 19, 2013 | 4.201 | 4.218 | 4.156 | 4.163 | 1,841,713 | -0.01(-0.33%) |
Mar 18, 2013 | 4.177 | 4.208 | 4.173 | 4.177 | 988,768 | -0.02(-0.41%) |
Mar 15, 2013 | 4.231 | 4.231 | 4.190 | 4.194 | 1,753,930 | -0.03(-0.73%) |
Mar 14, 2013 | 4.204 | 4.231 | 4.187 | 4.225 | 1,359,241 | +0.02(+0.57%) |
Mar 13, 2013 | 4.204 | 4.214 | 4.173 | 4.201 | 1,294,910 | -0.00(-0.08%) |
Mar 12, 2013 | 4.194 | 4.221 | 4.184 | 4.204 | 1,736,931 | -0.00(-0.08%) |
Mar 11, 2013 | 4.194 | 4.235 | 4.177 | 4.208 | 2,789,940 | -0.01(-0.24%) |
Mar 08, 2013 | 4.129 | 4.231 | 4.122 | 4.218 | 16,518,465 | -0.06(-1.44%) |
Mar 07, 2013 | 4.303 | 4.317 | 4.249 | 4.279 | 1,331,707 | -0.06(-1.49%) |
Mar 06, 2013 | 4.409 | 4.409 | 4.317 | 4.344 | 1,192,756 | -0.04(-1.01%) |
Mar 05, 2013 | 4.378 | 4.399 | 4.327 | 4.389 | 1,234,295 | +0.04(+0.94%) |
Mar 04, 2013 | 4.334 | 4.361 | 4.279 | 4.348 | 1,294,369 | +0.03(+0.63%) |
Mar 01, 2013 | 4.276 | 4.375 | 4.225 | 4.320 | 1,801,894 | +0.04(+0.88%) |
Feb 28, 2013 | 4.225 | 4.303 | 4.218 | 4.283 | 835,124 | +0.03(+0.80%) |
Feb 27, 2013 | 4.214 | 4.286 | 4.208 | 4.249 | 759,093 | +0.03(+0.81%) |
Feb 26, 2013 | 4.201 | 4.231 | 4.143 | 4.214 | 758,327 | -0.06(-1.44%) |
Feb 22, 2013 | 4.228 | 4.276 | 4.190 | 4.276 | 829,035 | +0.07(+1.62%) |
Feb 21, 2013 | 4.231 | 4.262 | 4.155 | 4.208 | 1,293,374 | -0.02(-0.57%) |
Feb 20, 2013 | 4.235 | 4.354 | 4.231 | 4.231 | 1,114,411 | -0.02(-0.48%) |
Feb 19, 2013 | 4.221 | 4.290 | 4.214 | 4.252 | 1,274,840 | +0.05(+1.14%) |
Feb 15, 2013 | 4.327 | 4.341 | 4.187 | 4.204 | 1,343,492 | -0.12(-2.77%) |
Feb 14, 2013 | 4.255 | 4.327 | 4.255 | 4.324 | 691,351 | +0.05(+1.12%) |
Feb 13, 2013 | 4.269 | 4.307 | 4.221 | 4.276 | 759,187 | +0.02(+0.56%) |
Feb 12, 2013 | 4.218 | 4.266 | 4.190 | 4.252 | 703,803 | +0.05(+1.22%) |
Feb 11, 2013 | 4.231 | 4.262 | 4.197 | 4.201 | 567,347 | -0.02(-0.57%) |
Feb 08, 2013 | 4.204 | 4.255 | 4.166 | 4.225 | 647,445 | +0.03(+0.82%) |
Feb 07, 2013 | 4.201 | 4.204 | 4.146 | 4.190 | 692,559 | -0.00(-0.08%) |
Feb 06, 2013 | 4.184 | 4.194 | 4.156 | 4.194 | 800,223 | +0.05(+1.15%) |
Feb 04, 2013 | 4.187 | 4.208 | 4.143 | 4.146 | 809,322 | -0.05(-1.30%) |