Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.680 | 4.680 | 4.430 | 4.440 | 8,700 | -0.01(-0.22%) |
Apr 29, 2013 | 4.330 | 4.450 | 4.330 | 4.450 | 1,313 | +0.08(+1.83%) |
Apr 26, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 2,098 | -0.01(-0.23%) |
Apr 25, 2013 | 4.390 | 4.450 | 4.380 | 4.380 | 40,417 | +0.03(+0.69%) |
Apr 24, 2013 | 4.200 | 4.350 | 4.200 | 4.350 | 6,377 | +0.23(+5.58%) |
Apr 23, 2013 | 4.250 | 4.250 | 4.080 | 4.120 | 9,085 | -0.14(-3.29%) |
Apr 22, 2013 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) |
Apr 19, 2013 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) | |
Apr 18, 2013 | 4.440 | 4.450 | 4.260 | 4.260 | 15,279 | -0.35(-7.59%) |
Apr 17, 2013 | 4.750 | 4.750 | 4.610 | 4.610 | 1,500 | -0.21(-4.36%) |
Apr 16, 2013 | 4.820 | 4.820 | 4.820 | 0 | +0.00(+0.00%) | |
Apr 15, 2013 | 4.900 | 4.900 | 4.820 | 4.820 | 300 | -0.13(-2.63%) |
Apr 12, 2013 | 5.000 | 5.000 | 4.910 | 4.950 | 2,201 | -0.05(-1.00%) |
Apr 11, 2013 | 4.930 | 5.000 | 4.930 | 5.000 | 4,070 | +0.16(+3.31%) |
Apr 10, 2013 | 4.800 | 4.850 | 4.800 | 4.840 | 2,178 | +0.03(+0.62%) |
Apr 09, 2013 | 4.750 | 4.820 | 4.750 | 4.810 | 2,779 | +0.13(+2.78%) |
Apr 08, 2013 | 4.690 | 4.690 | 4.680 | 4.680 | 1,522 | -0.12(-2.50%) |
Apr 05, 2013 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Apr 04, 2013 | 4.800 | 4.800 | 4.800 | 4.800 | 1,305 | -0.06(-1.23%) |
Apr 03, 2013 | 5.060 | 5.060 | 4.860 | 4.860 | 12,897 | -0.25(-4.89%) |
Apr 02, 2013 | 5.120 | 5.120 | 5.070 | 5.110 | 11,269 | +0.00(+0.00%) |
Apr 01, 2013 | 5.010 | 5.110 | 5.010 | 5.110 | 2,200 | +0.11(+2.20%) |
Mar 28, 2013 | 5.000 | 5.000 | 5.000 | 0 | +0.09(+1.83%) | |
Mar 27, 2013 | 4.910 | 4.910 | 4.910 | 4.910 | 1,084 | +0.01(+0.20%) |
Mar 26, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 1,570 | -0.08(-1.61%) |
Mar 25, 2013 | 5.000 | 5.000 | 4.980 | 4.980 | 4,917 | -0.03(-0.60%) |
Mar 22, 2013 | 5.010 | 5.010 | 5.010 | 0 | +0.00(+0.00%) | |
Mar 21, 2013 | 5.010 | 5.010 | 5.010 | 0 | +0.00(+0.00%) | |
Mar 20, 2013 | 5.010 | 5.010 | 5.010 | 5.010 | 2,232 | +0.01(+0.20%) |
Mar 19, 2013 | 4.910 | 5.000 | 4.910 | 5.000 | 4,838 | -0.05(-0.99%) |
Mar 18, 2013 | 5.050 | 5.050 | 5.050 | 5.050 | 4,293 | -0.01(-0.20%) |
Mar 15, 2013 | 5.060 | 5.060 | 5.060 | 5.060 | 4,735 | +0.00(+0.00%) |
Mar 14, 2013 | 5.060 | 5.060 | 5.060 | 5.060 | 5,660 | +0.03(+0.60%) |
Mar 13, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) |
Mar 12, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 2,385 | -0.05(-0.98%) |
Mar 11, 2013 | 5.100 | 5.100 | 5.080 | 5.080 | 4,530 | +0.03(+0.59%) |
Mar 08, 2013 | 5.000 | 5.050 | 5.000 | 5.050 | 900 | +0.09(+1.81%) |
Mar 07, 2013 | 4.960 | 4.960 | 4.960 | 4.960 | 305 | +0.09(+1.85%) |
Mar 06, 2013 | 5.010 | 5.010 | 4.870 | 4.870 | 1,737 | -0.13(-2.60%) |
Mar 05, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Mar 04, 2013 | 4.950 | 5.000 | 4.900 | 5.000 | 25,641 | +0.10(+2.04%) |
Mar 01, 2013 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
Feb 28, 2013 | 5.000 | 5.000 | 4.900 | 4.900 | 1,096 | -0.10(-2.00%) |
Feb 27, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Feb 26, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.10(-1.96%) |
Feb 22, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Feb 21, 2013 | 5.100 | 5.110 | 5.050 | 5.100 | 3,477 | -0.05(-0.97%) |
Feb 20, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 1,500 | +0.00(+0.00%) |
Feb 19, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 1,626 | -0.01(-0.19%) |
Feb 15, 2013 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | |
Feb 14, 2013 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | |
Feb 13, 2013 | 5.160 | 5.160 | 5.160 | 1 | +0.00(+0.00%) | |
Feb 12, 2013 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | |
Feb 11, 2013 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | |
Feb 08, 2013 | 5.200 | 5.200 | 5.160 | 5.160 | 2,261 | +0.05(+0.98%) |
Feb 07, 2013 | 5.180 | 5.180 | 5.110 | 5.110 | 563 | -0.17(-3.22%) |
Feb 06, 2013 | 5.140 | 5.280 | 5.140 | 5.280 | 5,723 | +0.10(+1.93%) |
Feb 04, 2013 | 5.180 | 5.180 | 5.180 | 5.180 | 100 | +0.03(+0.58%) |