Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.436 | 4.439 | 4.393 | 4.439 | 1,743,520 | +0.03(+0.68%) |
Apr 29, 2013 | 4.386 | 4.424 | 4.344 | 4.409 | 1,903,811 | +0.07(+1.62%) |
Apr 26, 2013 | 4.356 | 4.346 | 4.249 | 4.339 | 1,982,824 | +0.00(+0.08%) |
Apr 25, 2013 | 4.333 | 4.399 | 4.303 | 4.336 | 2,550,373 | +0.04(+0.93%) |
Apr 24, 2013 | 4.306 | 4.336 | 4.258 | 4.296 | 2,314,469 | +0.02(+0.39%) |
Apr 23, 2013 | 4.243 | 4.319 | 4.226 | 4.279 | 3,356,225 | +0.07(+1.58%) |
Apr 22, 2013 | 4.162 | 4.252 | 4.099 | 4.212 | 4,707,631 | +0.21(+5.17%) |
Apr 19, 2013 | 3.989 | 4.009 | 3.962 | 4.006 | 670,885 | +0.03(+0.67%) |
Apr 18, 2013 | 3.939 | 4.006 | 3.927 | 3.979 | 1,404,966 | +0.06(+1.45%) |
Apr 17, 2013 | 3.995 | 4.002 | 3.872 | 3.922 | 1,320,096 | -0.09(-2.25%) |
Apr 16, 2013 | 3.972 | 4.037 | 3.949 | 4.012 | 909,551 | +0.06(+1.61%) |
Apr 15, 2013 | 4.069 | 4.092 | 3.942 | 3.949 | 1,671,211 | -0.14(-3.43%) |
Apr 12, 2013 | 4.122 | 4.132 | 4.039 | 4.089 | 1,131,308 | -0.04(-1.05%) |
Apr 11, 2013 | 4.132 | 4.136 | 4.079 | 4.132 | 1,839,492 | +0.01(+0.24%) |
Apr 10, 2013 | 3.929 | 4.122 | 3.929 | 4.122 | 3,285,005 | +0.21(+5.47%) |
Apr 09, 2013 | 3.935 | 3.969 | 3.909 | 3.909 | 1,397,740 | -0.03(-0.68%) |
Apr 08, 2013 | 3.919 | 3.942 | 3.899 | 3.935 | 1,164,574 | +0.00(+0.08%) |
Apr 05, 2013 | 3.912 | 3.942 | 3.882 | 3.932 | 818,351 | -0.02(-0.51%) |
Apr 04, 2013 | 3.979 | 3.988 | 3.862 | 3.952 | 1,986,182 | -0.02(-0.59%) |
Apr 03, 2013 | 4.079 | 4.082 | 3.969 | 3.975 | 1,297,186 | -0.10(-2.46%) |
Apr 02, 2013 | 4.072 | 4.089 | 4.036 | 4.076 | 1,277,896 | +0.00(+0.00%) |
Apr 01, 2013 | 4.096 | 4.102 | 4.031 | 4.076 | 971,592 | -0.01(-0.33%) |
Mar 28, 2013 | 4.129 | 4.129 | 4.072 | 4.089 | 3,149,244 | -0.03(-0.73%) |
Mar 27, 2013 | 4.102 | 4.127 | 4.057 | 4.119 | 1,495,959 | +0.00(+0.00%) |
Mar 26, 2013 | 4.079 | 4.122 | 4.056 | 4.119 | 1,435,026 | +0.04(+1.06%) |
Mar 25, 2013 | 4.106 | 4.122 | 4.032 | 4.076 | 1,220,034 | -0.01(-0.33%) |
Mar 22, 2013 | 4.059 | 4.089 | 4.046 | 4.089 | 1,460,952 | +0.03(+0.82%) |
Mar 21, 2013 | 4.049 | 4.089 | 4.049 | 4.056 | 729,493 | -0.00(-0.08%) |
Mar 20, 2013 | 4.072 | 4.099 | 4.036 | 4.059 | 1,262,353 | -0.01(-0.16%) |
Mar 19, 2013 | 4.102 | 4.119 | 4.059 | 4.066 | 1,885,868 | -0.01(-0.33%) |
Mar 18, 2013 | 4.079 | 4.109 | 4.076 | 4.079 | 1,012,474 | -0.02(-0.41%) |
Mar 15, 2013 | 4.132 | 4.132 | 4.092 | 4.096 | 1,795,980 | -0.03(-0.73%) |
Mar 14, 2013 | 4.106 | 4.132 | 4.089 | 4.126 | 1,391,829 | +0.02(+0.57%) |
Mar 13, 2013 | 4.106 | 4.116 | 4.076 | 4.102 | 1,325,956 | -0.00(-0.08%) |
Mar 12, 2013 | 4.096 | 4.122 | 4.086 | 4.106 | 1,778,574 | -0.00(-0.08%) |
Mar 11, 2013 | 4.096 | 4.136 | 4.079 | 4.109 | 2,856,829 | -0.01(-0.24%) |
Mar 08, 2013 | 4.032 | 4.132 | 4.026 | 4.119 | 16,914,496 | -0.06(-1.44%) |
Mar 07, 2013 | 4.202 | 4.216 | 4.149 | 4.179 | 1,363,635 | -0.06(-1.49%) |
Mar 06, 2013 | 4.306 | 4.306 | 4.216 | 4.243 | 1,221,352 | -0.04(-1.01%) |
Mar 05, 2013 | 4.276 | 4.296 | 4.226 | 4.286 | 1,263,887 | +0.04(+0.94%) |
Mar 04, 2013 | 4.232 | 4.259 | 4.179 | 4.246 | 1,325,401 | +0.03(+0.63%) |
Mar 01, 2013 | 4.176 | 4.273 | 4.126 | 4.219 | 1,845,095 | +0.04(+0.88%) |
Feb 28, 2013 | 4.126 | 4.202 | 4.119 | 4.182 | 855,146 | +0.03(+0.80%) |
Feb 27, 2013 | 4.116 | 4.186 | 4.109 | 4.149 | 777,292 | +0.03(+0.81%) |
Feb 26, 2013 | 4.102 | 4.132 | 4.046 | 4.116 | 776,507 | -0.06(-1.44%) |
Feb 22, 2013 | 4.129 | 4.176 | 4.092 | 4.176 | 848,912 | +0.07(+1.62%) |
Feb 21, 2013 | 4.132 | 4.162 | 4.057 | 4.109 | 1,324,383 | -0.02(-0.57%) |
Feb 20, 2013 | 4.136 | 4.253 | 4.132 | 4.132 | 1,141,129 | -0.02(-0.48%) |
Feb 19, 2013 | 4.122 | 4.189 | 4.116 | 4.152 | 1,305,404 | +0.05(+1.14%) |
Feb 15, 2013 | 4.226 | 4.239 | 4.089 | 4.106 | 1,375,702 | -0.12(-2.77%) |
Feb 14, 2013 | 4.156 | 4.226 | 4.156 | 4.222 | 707,926 | +0.05(+1.12%) |
Feb 13, 2013 | 4.169 | 4.206 | 4.122 | 4.176 | 777,388 | +0.02(+0.56%) |
Feb 12, 2013 | 4.119 | 4.166 | 4.092 | 4.152 | 720,676 | +0.05(+1.22%) |
Feb 11, 2013 | 4.132 | 4.162 | 4.099 | 4.102 | 580,949 | -0.02(-0.57%) |
Feb 08, 2013 | 4.106 | 4.156 | 4.069 | 4.126 | 662,967 | +0.03(+0.82%) |
Feb 07, 2013 | 4.102 | 4.106 | 4.049 | 4.092 | 709,163 | -0.00(-0.08%) |
Feb 06, 2013 | 4.086 | 4.096 | 4.059 | 4.096 | 819,408 | +0.05(+1.15%) |
Feb 04, 2013 | 4.089 | 4.109 | 4.046 | 4.049 | 828,725 | -0.05(-1.30%) |