Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.230 | 4.320 | 4.160 | 4.316 | 6,935 | +0.12(+2.77%) |
Apr 29, 2013 | 4.620 | 4.620 | 4.098 | 4.200 | 50,151 | -0.40(-8.70%) |
Apr 26, 2013 | 4.690 | 4.680 | 4.460 | 4.600 | 18,268 | -0.08(-1.71%) |
Apr 25, 2013 | 4.200 | 4.680 | 4.190 | 4.680 | 59,536 | +0.53(+12.77%) |
Apr 24, 2013 | 4.100 | 4.180 | 4.100 | 4.150 | 19,727 | +0.07(+1.72%) |
Apr 23, 2013 | 4.080 | 4.120 | 4.050 | 4.080 | 18,307 | +0.05(+1.24%) |
Apr 22, 2013 | 4.060 | 4.060 | 4.040 | 4.030 | 1,262 | +0.02(+0.50%) |
Apr 19, 2013 | 4.080 | 4.080 | 4.010 | 4.010 | 382 | -0.07(-1.72%) |
Apr 18, 2013 | 4.010 | 4.120 | 4.000 | 4.080 | 5,885 | +0.07(+1.75%) |
Apr 17, 2013 | 4.000 | 4.060 | 4.000 | 4.010 | 5,043 | +0.00(+0.00%) |
Apr 16, 2013 | 3.980 | 4.020 | 3.980 | 4.010 | 6,828 | +0.00(+0.00%) |
Apr 15, 2013 | 3.920 | 4.098 | 3.920 | 4.010 | 19,204 | +0.02(+0.50%) |
Apr 12, 2013 | 3.990 | 3.992 | 3.980 | 3.990 | 1,100 | -0.04(-0.99%) |
Apr 11, 2013 | 4.070 | 4.110 | 4.010 | 4.030 | 10,250 | +0.00(+0.00%) |
Apr 10, 2013 | 4.000 | 4.030 | 4.000 | 4.030 | 3,863 | +0.03(+0.75%) |
Apr 09, 2013 | 3.950 | 4.010 | 3.950 | 4.000 | 1,927 | +0.00(+0.00%) |
Apr 08, 2013 | 4.030 | 4.030 | 3.980 | 4.000 | 14,266 | +0.01(+0.25%) |
Apr 05, 2013 | 3.940 | 3.990 | 3.940 | 3.990 | 500 | -0.01(-0.25%) |
Apr 04, 2013 | 4.000 | 4.010 | 3.990 | 4.000 | 4,261 | +0.00(+0.00%) |
Apr 03, 2013 | 3.980 | 4.000 | 3.920 | 4.000 | 6,907 | -0.04(-0.99%) |
Apr 02, 2013 | 4.060 | 4.060 | 3.972 | 4.040 | 4,756 | +0.01(+0.25%) |
Apr 01, 2013 | 4.060 | 4.070 | 4.013 | 4.030 | 2,296 | +0.01(+0.25%) |
Mar 28, 2013 | 4.030 | 4.030 | 3.954 | 4.020 | 2,397 | +0.01(+0.25%) |
Mar 27, 2013 | 4.000 | 4.010 | 3.910 | 4.010 | 2,900 | -0.02(-0.50%) |
Mar 26, 2013 | 4.020 | 4.043 | 4.010 | 4.030 | 3,780 | -0.02(-0.49%) |
Mar 25, 2013 | 4.070 | 4.100 | 4.010 | 4.050 | 22,700 | -0.01(-0.25%) |
Mar 22, 2013 | 4.030 | 4.200 | 4.000 | 4.060 | 13,275 | +0.03(+0.74%) |
Mar 21, 2013 | 3.910 | 4.094 | 3.910 | 4.030 | 8,210 | +0.04(+1.00%) |
Mar 20, 2013 | 4.030 | 4.030 | 3.990 | 3.990 | 1,080 | -0.02(-0.50%) |
Mar 19, 2013 | 4.040 | 4.040 | 3.930 | 4.010 | 8,515 | +0.04(+1.01%) |
Mar 18, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 100 | +0.00(+0.00%) |
Mar 15, 2013 | 3.940 | 4.000 | 3.940 | 3.970 | 3,610 | -0.01(-0.25%) |
Mar 14, 2013 | 3.940 | 4.010 | 3.940 | 3.980 | 4,800 | -0.04(-1.00%) |
Mar 13, 2013 | 3.990 | 4.030 | 3.990 | 4.020 | 2,177 | +0.05(+1.26%) |
Mar 12, 2013 | 3.910 | 4.050 | 3.900 | 3.970 | 4,350 | +0.01(+0.25%) |
Mar 11, 2013 | 4.005 | 4.049 | 3.960 | 3.960 | 6,682 | -0.06(-1.49%) |
Mar 08, 2013 | 3.940 | 4.020 | 3.930 | 4.020 | 4,624 | +0.01(+0.25%) |
Mar 07, 2013 | 4.000 | 4.050 | 4.000 | 4.010 | 19,423 | +0.01(+0.25%) |
Mar 06, 2013 | 4.110 | 4.110 | 4.000 | 4.000 | 11,859 | -0.10(-2.44%) |
Mar 05, 2013 | 4.000 | 4.140 | 4.000 | 4.100 | 15,601 | +0.10(+2.50%) |
Mar 04, 2013 | 4.000 | 4.030 | 4.000 | 4.000 | 9,723 | +0.03(+0.76%) |
Mar 01, 2013 | 3.990 | 4.030 | 3.970 | 3.970 | 1,500 | -0.05(-1.24%) |
Feb 28, 2013 | 3.998 | 4.020 | 3.990 | 4.020 | 3,363 | -0.00(-0.07%) |
Feb 27, 2013 | 4.000 | 4.023 | 3.990 | 4.023 | 3,770 | +0.02(+0.57%) |
Feb 26, 2013 | 3.980 | 4.010 | 3.980 | 4.000 | 2,200 | +0.05(+1.27%) |
Feb 25, 2013 | 4.000 | 4.060 | 3.801 | 3.950 | 29,783 | -0.05(-1.25%) |
Feb 22, 2013 | 3.940 | 4.050 | 3.940 | 4.000 | 4,859 | +0.15(+3.90%) |
Feb 21, 2013 | 4.140 | 4.140 | 3.740 | 3.850 | 70,428 | -0.24(-5.87%) |
Feb 20, 2013 | 4.090 | 4.090 | 4.090 | 4.090 | 200 | -0.02(-0.48%) |
Feb 19, 2013 | 4.116 | 4.120 | 4.060 | 4.110 | 2,529 | +0.01(+0.24%) |
Feb 15, 2013 | 4.080 | 4.120 | 4.080 | 4.100 | 7,100 | +0.02(+0.49%) |
Feb 14, 2013 | 4.040 | 4.080 | 4.030 | 4.080 | 1,017 | +0.01(+0.31%) |
Feb 13, 2013 | 4.030 | 4.100 | 4.030 | 4.067 | 2,500 | +0.04(+0.93%) |
Feb 12, 2013 | 4.047 | 4.060 | 4.000 | 4.030 | 7,200 | -0.02(-0.49%) |
Feb 11, 2013 | 4.030 | 4.180 | 4.000 | 4.050 | 24,400 | -0.05(-1.21%) |
Feb 08, 2013 | 4.099 | 4.099 | 4.099 | 4.099 | 150 | -0.03(-0.74%) |
Feb 07, 2013 | 4.040 | 4.140 | 4.040 | 4.130 | 3,400 | +0.12(+2.99%) |
Feb 06, 2013 | 3.890 | 4.130 | 3.890 | 4.010 | 22,755 | +0.04(+1.01%) |
Feb 04, 2013 | 4.010 | 4.010 | 3.970 | 3.970 | 2,100 | -0.04(-1.00%) |