Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.149 | 5.440 | 4.991 | 4.991 | 0 | -0.17(-3.22%) |
Apr 29, 2013 | 4.982 | 5.157 | 4.982 | 5.157 | 11,294 | +0.17(+3.51%) |
Apr 26, 2013 | 4.991 | 4.991 | 4.961 | 4.982 | 3,110 | +0.02(+0.34%) |
Apr 25, 2013 | 4.991 | 4.991 | 4.907 | 4.966 | 7,454 | -0.00(-0.00%) |
Apr 24, 2013 | 4.932 | 4.966 | 4.791 | 4.966 | 0 | +0.06(+1.19%) |
Apr 23, 2013 | 4.982 | 4.982 | 4.907 | 4.907 | 1,683 | +0.00(+0.00%) |
Apr 22, 2013 | 4.907 | 4.991 | 4.829 | 4.907 | 6,937 | +0.15(+3.15%) |
Apr 19, 2013 | 4.708 | 4.907 | 4.699 | 4.758 | 17,263 | +0.14(+3.06%) |
Apr 18, 2013 | 4.608 | 4.616 | 4.575 | 4.616 | 5,510 | +0.02(+0.36%) |
Apr 17, 2013 | 4.508 | 4.600 | 4.500 | 4.600 | 510 | +0.02(+0.55%) |
Apr 16, 2013 | 4.367 | 4.575 | 4.367 | 4.575 | 2,540 | +0.04(+0.90%) |
Apr 15, 2013 | 4.534 | 4.534 | 4.534 | 4.534 | 228 | +0.06(+1.36%) |
Apr 12, 2013 | 4.450 | 4.473 | 4.450 | 4.473 | 2,642 | +0.06(+1.40%) |
Apr 11, 2013 | 4.412 | 4.412 | 4.412 | 4.412 | 240 | -0.15(-3.39%) |
Apr 10, 2013 | 4.525 | 4.575 | 4.525 | 4.566 | 6,372 | +0.00(+0.00%) |
Apr 09, 2013 | 4.566 | 4.566 | 4.566 | 4.566 | 120 | -0.01(-0.18%) |
Apr 08, 2013 | 4.575 | 4.591 | 4.491 | 4.575 | 4,708 | +0.00(+0.00%) |
Apr 05, 2013 | 4.583 | 4.583 | 4.575 | 4.575 | 1,773 | +0.02(+0.55%) |
Apr 04, 2013 | 4.458 | 4.550 | 4.458 | 4.550 | 375 | +0.13(+3.01%) |
Apr 03, 2013 | 4.333 | 4.417 | 4.333 | 4.417 | 360 | -0.06(-1.30%) |
Apr 02, 2013 | 4.591 | 4.617 | 4.400 | 4.475 | 4,448 | -0.06(-1.28%) |
Apr 01, 2013 | 4.566 | 4.691 | 4.533 | 4.533 | 5,073 | +0.00(+0.00%) |
Mar 28, 2013 | 4.500 | 4.575 | 4.500 | 4.533 | 14,055 | -0.03(-0.58%) |
Mar 27, 2013 | 4.560 | 4.560 | 4.560 | 4.560 | 120 | -0.02(-0.51%) |
Mar 26, 2013 | 4.541 | 4.683 | 4.541 | 4.583 | 2,969 | -0.05(-1.08%) |
Mar 25, 2013 | 4.633 | 4.633 | 4.633 | 4.633 | 120 | +0.13(+2.96%) |
Mar 22, 2013 | 4.525 | 4.533 | 4.500 | 4.500 | 601 | -0.03(-0.73%) |
Mar 21, 2013 | 4.525 | 4.533 | 4.525 | 4.533 | 4,328 | +0.00(+0.00%) |
Mar 19, 2013 | 4.541 | 4.533 | 4.533 | 4.533 | 2,404 | -0.16(-3.45%) |
Mar 18, 2013 | 4.533 | 4.724 | 4.533 | 4.695 | 5,271 | +0.16(+3.57%) |
Mar 15, 2013 | 4.491 | 4.533 | 4.491 | 4.533 | 1,749 | -0.00(-0.00%) |
Mar 13, 2013 | 4.533 | 4.533 | 4.533 | 4.533 | 360 | +0.00(+0.00%) |
Mar 12, 2013 | 4.525 | 4.533 | 4.525 | 4.533 | 3,727 | -0.03(-0.73%) |
Mar 11, 2013 | 4.525 | 4.566 | 4.525 | 4.566 | 5,336 | +0.05(+1.10%) |
Mar 08, 2013 | 4.417 | 4.525 | 4.408 | 4.516 | 841 | -0.01(-0.18%) |
Mar 07, 2013 | 4.525 | 4.525 | 4.525 | 4.525 | 120 | +0.01(+0.18%) |
Mar 06, 2013 | 4.516 | 4.516 | 4.516 | 4.516 | 120 | +0.12(+2.84%) |
Mar 05, 2013 | 4.367 | 4.392 | 4.350 | 4.392 | 6,612 | +0.07(+1.54%) |
Mar 04, 2013 | 4.250 | 4.325 | 4.250 | 4.325 | 580 | -0.00(-0.00%) |
Mar 01, 2013 | 4.325 | 4.325 | 4.325 | 4.325 | 162 | -0.13(-2.98%) |
Feb 28, 2013 | 4.250 | 4.541 | 4.250 | 4.458 | 3,445 | +0.20(+4.69%) |
Feb 27, 2013 | 4.284 | 4.350 | 4.200 | 4.259 | 5,049 | -0.14(-3.21%) |
Feb 26, 2013 | 4.192 | 4.450 | 4.159 | 4.400 | 5,679 | +0.13(+3.12%) |
Feb 25, 2013 | 4.375 | 4.491 | 4.217 | 4.267 | 6,420 | -0.07(-1.72%) |
Feb 22, 2013 | 4.342 | 4.342 | 4.342 | 4.342 | 1,072 | +0.02(+0.38%) |
Feb 20, 2013 | 4.325 | 4.325 | 4.325 | 4.325 | 0 | +0.00(+0.00%) |
Feb 19, 2013 | 4.358 | 4.358 | 4.325 | 4.325 | 8,180 | -0.01(-0.19%) |
Feb 15, 2013 | 4.358 | 4.383 | 4.333 | 4.333 | 1,442 | -0.07(-1.51%) |
Feb 14, 2013 | 4.410 | 4.410 | 4.400 | 4.400 | 5,650 | -0.13(-2.94%) |
Feb 13, 2013 | 4.541 | 4.575 | 4.533 | 4.533 | 10,880 | -0.01(-0.18%) |
Feb 11, 2013 | 4.724 | 4.541 | 4.541 | 4.541 | 3,727 | -0.14(-3.02%) |
Feb 08, 2013 | 4.691 | 4.691 | 4.683 | 4.683 | 958 | +0.00(+0.00%) |
Feb 07, 2013 | 4.770 | 4.949 | 4.674 | 4.683 | 7,454 | -0.09(-1.92%) |
Feb 06, 2013 | 4.442 | 4.791 | 4.442 | 4.774 | 19,230 | +0.01(+0.17%) |
Feb 04, 2013 | 4.575 | 4.766 | 4.425 | 4.766 | 10,486 | +0.28(+6.31%) |