Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.467 | 4.479 | 4.448 | 4.471 | 226,593 | +0.00(+0.08%) |
Apr 29, 2013 | 4.448 | 4.486 | 4.433 | 4.467 | 301,116 | +0.02(+0.51%) |
Apr 26, 2013 | 4.441 | 4.448 | 4.433 | 4.445 | 341,084 | -0.01(-0.25%) |
Apr 25, 2013 | 4.452 | 4.475 | 4.443 | 4.456 | 349,928 | +0.00(+0.08%) |
Apr 24, 2013 | 4.433 | 4.452 | 4.433 | 4.452 | 290,652 | +0.02(+0.43%) |
Apr 23, 2013 | 4.407 | 4.437 | 4.407 | 4.433 | 339,249 | +0.04(+0.94%) |
Apr 22, 2013 | 4.377 | 4.399 | 4.339 | 4.392 | 602,823 | +0.02(+0.34%) |
Apr 19, 2013 | 4.347 | 4.377 | 4.335 | 4.377 | 140,143 | +0.04(+0.89%) |
Apr 18, 2013 | 4.362 | 4.369 | 4.324 | 4.338 | 220,749 | -0.03(-0.71%) |
Apr 17, 2013 | 4.381 | 4.381 | 4.331 | 4.369 | 445,614 | -0.04(-0.94%) |
Apr 16, 2013 | 4.388 | 4.414 | 4.377 | 4.411 | 824,415 | +0.03(+0.78%) |
Apr 15, 2013 | 4.433 | 4.433 | 4.369 | 4.377 | 429,760 | -0.07(-1.53%) |
Apr 12, 2013 | 4.475 | 4.482 | 4.437 | 4.445 | 847,749 | -0.04(-0.94%) |
Apr 11, 2013 | 4.448 | 4.494 | 4.448 | 4.487 | 308,950 | +0.03(+0.66%) |
Apr 10, 2013 | 4.414 | 4.464 | 4.414 | 4.457 | 307,554 | +0.05(+1.14%) |
Apr 09, 2013 | 4.407 | 4.415 | 4.388 | 4.407 | 249,402 | +0.02(+0.43%) |
Apr 08, 2013 | 4.377 | 4.388 | 4.354 | 4.388 | 291,964 | +0.02(+0.35%) |
Apr 05, 2013 | 4.373 | 4.377 | 4.339 | 4.373 | 464,980 | -0.03(-0.77%) |
Apr 04, 2013 | 4.388 | 4.407 | 4.381 | 4.407 | 358,838 | +0.02(+0.34%) |
Apr 03, 2013 | 4.445 | 4.445 | 4.377 | 4.392 | 323,591 | -0.04(-0.85%) |
Apr 02, 2013 | 4.441 | 4.445 | 4.422 | 4.430 | 221,062 | -0.00(-0.09%) |
Apr 01, 2013 | 4.433 | 4.440 | 4.399 | 4.433 | 531,998 | +0.00(+0.07%) |
Mar 28, 2013 | 4.437 | 4.445 | 4.414 | 4.430 | 586,471 | +0.00(+0.10%) |
Mar 27, 2013 | 4.414 | 4.433 | 4.407 | 4.426 | 808,747 | +0.00(+0.09%) |
Mar 26, 2013 | 4.418 | 4.430 | 4.407 | 4.422 | 331,314 | +0.03(+0.69%) |
Mar 25, 2013 | 4.418 | 4.430 | 4.388 | 4.392 | 224,647 | -0.02(-0.34%) |
Mar 22, 2013 | 4.422 | 4.437 | 4.396 | 4.407 | 466,419 | +0.00(+0.03%) |
Mar 21, 2013 | 4.403 | 4.426 | 4.399 | 4.405 | 205,957 | -0.01(-0.29%) |
Mar 20, 2013 | 4.414 | 4.433 | 4.399 | 4.418 | 241,811 | +0.01(+0.17%) |
Mar 19, 2013 | 4.418 | 4.430 | 4.373 | 4.411 | 352,621 | +0.00(+0.09%) |
Mar 18, 2013 | 4.388 | 4.414 | 4.388 | 4.407 | 334,638 | -0.00(-0.09%) |
Mar 15, 2013 | 4.414 | 4.433 | 4.411 | 4.411 | 278,956 | -0.02(-0.34%) |
Mar 14, 2013 | 4.403 | 4.429 | 4.403 | 4.426 | 281,228 | +0.03(+0.69%) |
Mar 13, 2013 | 4.414 | 4.426 | 4.396 | 4.396 | 521,134 | -0.03(-0.60%) |
Mar 12, 2013 | 4.403 | 4.422 | 4.396 | 4.422 | 574,568 | +0.02(+0.34%) |
Mar 11, 2013 | 4.396 | 4.414 | 4.396 | 4.407 | 330,278 | +0.01(+0.17%) |
Mar 08, 2013 | 4.377 | 4.407 | 4.373 | 4.399 | 341,296 | +0.03(+0.60%) |
Mar 07, 2013 | 4.347 | 4.373 | 4.347 | 4.373 | 302,677 | +0.02(+0.35%) |
Mar 06, 2013 | 4.358 | 4.365 | 4.343 | 4.358 | 412,564 | +0.00(+0.09%) |
Mar 05, 2013 | 4.339 | 4.354 | 4.331 | 4.354 | 321,169 | +0.03(+0.70%) |
Mar 04, 2013 | 4.294 | 4.324 | 4.279 | 4.324 | 267,003 | +0.03(+0.61%) |
Mar 01, 2013 | 4.267 | 4.301 | 4.252 | 4.298 | 480,962 | +0.02(+0.35%) |
Feb 28, 2013 | 4.267 | 4.286 | 4.261 | 4.282 | 315,022 | +0.03(+0.62%) |
Feb 27, 2013 | 4.226 | 4.264 | 4.211 | 4.256 | 228,952 | +0.03(+0.71%) |
Feb 26, 2013 | 4.211 | 4.226 | 4.192 | 4.226 | 208,668 | +0.02(+0.54%) |
Feb 25, 2013 | 4.279 | 4.294 | 4.199 | 4.203 | 252,145 | -0.07(-1.59%) |
Feb 22, 2013 | 4.260 | 4.282 | 4.241 | 4.271 | 373,598 | +0.03(+0.62%) |
Feb 21, 2013 | 4.275 | 4.275 | 4.225 | 4.245 | 341,563 | -0.04(-0.88%) |
Feb 20, 2013 | 4.313 | 4.317 | 4.275 | 4.282 | 403,179 | -0.04(-0.87%) |
Feb 19, 2013 | 4.305 | 4.324 | 4.305 | 4.320 | 448,206 | +0.01(+0.26%) |
Feb 15, 2013 | 4.331 | 4.339 | 4.305 | 4.309 | 222,999 | -0.02(-0.52%) |
Feb 14, 2013 | 4.313 | 4.335 | 4.308 | 4.331 | 253,136 | +0.00(+0.00%) |
Feb 13, 2013 | 4.324 | 4.339 | 4.324 | 4.331 | 281,167 | +0.01(+0.17%) |
Feb 12, 2013 | 4.320 | 4.328 | 4.309 | 4.324 | 206,225 | +0.01(+0.17%) |
Feb 11, 2013 | 4.346 | 4.346 | 4.309 | 4.316 | 296,249 | -0.03(-0.69%) |
Feb 08, 2013 | 4.283 | 4.346 | 4.283 | 4.346 | 861,619 | +0.05(+1.14%) |
Feb 07, 2013 | 4.264 | 4.298 | 4.245 | 4.298 | 337,634 | +0.03(+0.79%) |
Feb 06, 2013 | 4.260 | 4.276 | 4.255 | 4.264 | 251,408 | +0.02(+0.35%) |
Feb 04, 2013 | 4.275 | 4.275 | 4.226 | 4.249 | 195,769 | -0.04(-0.96%) |