Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.911 | 4.918 | 4.885 | 4.907 | 716,037 | +0.00(+0.08%) |
Apr 29, 2013 | 4.866 | 4.911 | 4.866 | 4.903 | 450,887 | +0.04(+0.77%) |
Apr 26, 2013 | 4.877 | 4.881 | 4.866 | 4.866 | 436,139 | -0.01(-0.31%) |
Apr 25, 2013 | 4.877 | 4.896 | 4.862 | 4.881 | 569,377 | +0.03(+0.54%) |
Apr 24, 2013 | 4.844 | 4.870 | 4.833 | 4.855 | 430,168 | +0.01(+0.15%) |
Apr 23, 2013 | 4.870 | 4.870 | 4.840 | 4.848 | 755,079 | +0.04(+0.77%) |
Apr 22, 2013 | 4.859 | 4.859 | 4.795 | 4.810 | 563,960 | +0.01(+0.31%) |
Apr 19, 2013 | 4.799 | 4.818 | 4.777 | 4.795 | 573,291 | +0.02(+0.32%) |
Apr 18, 2013 | 4.806 | 4.817 | 4.773 | 4.780 | 873,493 | -0.01(-0.31%) |
Apr 17, 2013 | 4.832 | 4.836 | 4.791 | 4.795 | 678,058 | -0.06(-1.14%) |
Apr 16, 2013 | 4.836 | 4.854 | 4.825 | 4.850 | 560,566 | +0.06(+1.15%) |
Apr 15, 2013 | 4.854 | 4.854 | 4.795 | 4.795 | 581,819 | -0.07(-1.44%) |
Apr 12, 2013 | 4.865 | 4.873 | 4.836 | 4.865 | 633,714 | +0.00(+0.00%) |
Apr 11, 2013 | 4.865 | 4.884 | 4.854 | 4.865 | 424,119 | +0.00(+0.00%) |
Apr 10, 2013 | 4.832 | 4.887 | 4.832 | 4.865 | 587,191 | +0.03(+0.69%) |
Apr 09, 2013 | 4.836 | 4.847 | 4.817 | 4.832 | 526,703 | +0.01(+0.23%) |
Apr 08, 2013 | 4.799 | 4.828 | 4.780 | 4.821 | 739,614 | +0.02(+0.46%) |
Apr 05, 2013 | 4.780 | 4.810 | 4.747 | 4.799 | 928,914 | +0.01(+0.15%) |
Apr 04, 2013 | 4.788 | 4.802 | 4.788 | 4.791 | 527,727 | +0.02(+0.46%) |
Apr 03, 2013 | 4.795 | 4.810 | 4.769 | 4.769 | 985,358 | -0.04(-0.92%) |
Apr 02, 2013 | 4.813 | 4.832 | 4.799 | 4.813 | 962,675 | +0.00(+0.00%) |
Apr 01, 2013 | 4.836 | 4.850 | 4.802 | 4.813 | 396,801 | -0.01(-0.31%) |
Mar 28, 2013 | 4.847 | 4.847 | 4.828 | 4.828 | 802,019 | -0.00(-0.08%) |
Mar 27, 2013 | 4.817 | 4.832 | 4.806 | 4.832 | 361,426 | -0.01(-0.15%) |
Mar 26, 2013 | 4.832 | 4.847 | 4.821 | 4.839 | 517,300 | +0.02(+0.46%) |
Mar 25, 2013 | 4.836 | 4.847 | 4.802 | 4.817 | 645,715 | -0.01(-0.23%) |
Mar 22, 2013 | 4.806 | 4.828 | 4.802 | 4.828 | 587,912 | +0.02(+0.38%) |
Mar 21, 2013 | 4.795 | 4.810 | 4.780 | 4.810 | 575,054 | +0.00(+0.08%) |
Mar 20, 2013 | 4.795 | 4.813 | 4.780 | 4.806 | 449,917 | +0.03(+0.70%) |
Mar 19, 2013 | 4.799 | 4.802 | 4.753 | 4.773 | 553,444 | -0.01(-0.23%) |
Mar 18, 2013 | 4.769 | 4.795 | 4.751 | 4.784 | 681,640 | +0.00(+0.00%) |
Mar 15, 2013 | 4.769 | 4.795 | 4.751 | 4.784 | 555,941 | +0.00(+0.08%) |
Mar 14, 2013 | 4.773 | 4.791 | 4.765 | 4.780 | 720,716 | +0.03(+0.62%) |
Mar 13, 2013 | 4.754 | 4.762 | 4.740 | 4.751 | 459,308 | +0.01(+0.15%) |
Mar 12, 2013 | 4.751 | 4.758 | 4.743 | 4.743 | 480,477 | -0.01(-0.31%) |
Mar 11, 2013 | 4.765 | 4.765 | 4.743 | 4.758 | 952,644 | +0.00(+0.00%) |
Mar 08, 2013 | 4.765 | 4.769 | 4.754 | 4.758 | 975,392 | +0.00(+0.00%) |
Mar 07, 2013 | 4.765 | 4.776 | 4.754 | 4.758 | 544,212 | -0.02(-0.38%) |
Mar 06, 2013 | 4.791 | 4.791 | 4.765 | 4.776 | 582,277 | -0.00(-0.08%) |
Mar 05, 2013 | 4.685 | 4.780 | 4.736 | 4.780 | 706,402 | +0.04(+0.93%) |
Mar 04, 2013 | 4.714 | 4.747 | 4.710 | 4.736 | 511,089 | +0.00(+0.00%) |
Mar 01, 2013 | 4.696 | 4.736 | 4.692 | 4.736 | 623,772 | +0.01(+0.31%) |
Feb 28, 2013 | 4.729 | 4.740 | 4.716 | 4.721 | 678,506 | -0.01(-0.15%) |
Feb 27, 2013 | 4.663 | 4.729 | 4.663 | 4.729 | 361,268 | +0.05(+1.17%) |
Feb 26, 2013 | 4.681 | 4.681 | 4.652 | 4.674 | 412,781 | -0.03(-0.62%) |
Feb 22, 2013 | 4.699 | 4.718 | 4.692 | 4.703 | 438,035 | +0.02(+0.39%) |
Feb 21, 2013 | 4.692 | 4.696 | 4.670 | 4.685 | 525,070 | -0.01(-0.31%) |
Feb 20, 2013 | 4.784 | 4.784 | 4.692 | 4.699 | 799,743 | -0.07(-1.46%) |
Feb 19, 2013 | 4.787 | 4.791 | 4.762 | 4.769 | 628,381 | +0.03(+0.55%) |
Feb 15, 2013 | 4.736 | 4.743 | 4.718 | 4.743 | 546,404 | +0.02(+0.38%) |
Feb 14, 2013 | 4.703 | 4.729 | 4.700 | 4.725 | 574,131 | +0.01(+0.23%) |
Feb 13, 2013 | 4.725 | 4.739 | 4.710 | 4.714 | 721,048 | -0.02(-0.38%) |
Feb 12, 2013 | 4.729 | 4.736 | 4.707 | 4.732 | 826,110 | +0.01(+0.15%) |
Feb 11, 2013 | 4.736 | 4.736 | 4.703 | 4.725 | 391,651 | +0.00(+0.08%) |
Feb 08, 2013 | 4.718 | 4.739 | 4.710 | 4.721 | 705,784 | +0.01(+0.15%) |
Feb 07, 2013 | 4.714 | 4.718 | 4.689 | 4.714 | 429,168 | -0.01(-0.15%) |
Feb 06, 2013 | 4.700 | 4.725 | 4.689 | 4.721 | 486,952 | +0.06(+1.32%) |
Feb 04, 2013 | 4.747 | 4.747 | 4.605 | 4.660 | 759,675 | -0.05(-1.00%) |