Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.344 | 4.361 | 4.336 | 4.361 | 577,704 | +0.02(+0.53%) |
Apr 29, 2013 | 4.340 | 4.353 | 4.332 | 4.338 | 475,278 | +0.01(+0.14%) |
Apr 26, 2013 | 4.324 | 4.344 | 4.324 | 4.332 | 399,190 | +0.01(+0.19%) |
Apr 25, 2013 | 4.311 | 4.328 | 4.307 | 4.324 | 470,434 | +0.02(+0.48%) |
Apr 24, 2013 | 4.282 | 4.315 | 4.278 | 4.303 | 567,071 | +0.02(+0.48%) |
Apr 23, 2013 | 4.278 | 4.290 | 4.265 | 4.282 | 567,213 | +0.01(+0.19%) |
Apr 22, 2013 | 4.278 | 4.282 | 4.257 | 4.274 | 406,068 | +0.00(+0.10%) |
Apr 19, 2013 | 4.274 | 4.282 | 4.270 | 4.270 | 407,599 | -0.01(-0.29%) |
Apr 18, 2013 | 4.274 | 4.282 | 4.257 | 4.282 | 371,043 | +0.00(+0.10%) |
Apr 17, 2013 | 4.278 | 4.278 | 4.261 | 4.278 | 440,296 | -0.01(-0.19%) |
Apr 16, 2013 | 4.278 | 4.286 | 4.257 | 4.286 | 535,880 | +0.01(+0.29%) |
Apr 15, 2013 | 4.286 | 4.286 | 4.253 | 4.274 | 446,869 | -0.02(-0.39%) |
Apr 12, 2013 | 4.274 | 4.290 | 4.253 | 4.290 | 496,798 | +0.02(+0.58%) |
Apr 11, 2013 | 4.265 | 4.290 | 4.257 | 4.265 | 447,818 | +0.02(+0.42%) |
Apr 10, 2013 | 4.231 | 4.276 | 4.231 | 4.247 | 667,972 | +0.01(+0.19%) |
Apr 09, 2013 | 4.227 | 4.239 | 4.227 | 4.239 | 481,271 | +0.02(+0.59%) |
Apr 08, 2013 | 4.227 | 4.227 | 4.202 | 4.214 | 554,083 | +0.00(+0.00%) |
Apr 05, 2013 | 4.235 | 4.239 | 4.206 | 4.214 | 517,759 | +0.00(+0.10%) |
Apr 04, 2013 | 4.227 | 4.231 | 4.202 | 4.210 | 489,906 | -0.02(-0.39%) |
Apr 03, 2013 | 4.231 | 4.231 | 4.206 | 4.227 | 423,287 | -0.00(-0.10%) |
Apr 02, 2013 | 4.223 | 4.243 | 4.210 | 4.231 | 441,559 | +0.01(+0.20%) |
Apr 01, 2013 | 4.260 | 4.260 | 4.219 | 4.223 | 526,729 | -0.01(-0.29%) |
Mar 28, 2013 | 4.223 | 4.243 | 4.219 | 4.235 | 947,400 | +0.01(+0.29%) |
Mar 27, 2013 | 4.210 | 4.223 | 4.206 | 4.223 | 570,607 | +0.00(+0.10%) |
Mar 26, 2013 | 4.206 | 4.223 | 4.198 | 4.219 | 713,084 | +0.01(+0.29%) |
Mar 25, 2013 | 4.202 | 4.206 | 4.165 | 4.206 | 604,852 | +0.02(+0.39%) |
Mar 22, 2013 | 4.190 | 4.202 | 4.186 | 4.190 | 477,956 | +0.01(+0.20%) |
Mar 21, 2013 | 4.181 | 4.198 | 4.169 | 4.181 | 592,245 | +0.00(+0.00%) |
Mar 20, 2013 | 4.177 | 4.186 | 4.165 | 4.181 | 585,506 | +0.02(+0.50%) |
Mar 19, 2013 | 4.202 | 4.202 | 4.132 | 4.161 | 1,014,053 | -0.02(-0.59%) |
Mar 18, 2013 | 4.165 | 4.194 | 4.161 | 4.186 | 587,422 | +0.00(+0.10%) |
Mar 15, 2013 | 4.214 | 4.223 | 4.157 | 4.181 | 635,014 | -0.04(-0.88%) |
Mar 14, 2013 | 4.223 | 4.239 | 4.210 | 4.219 | 661,056 | -0.00(-0.10%) |
Mar 13, 2013 | 4.219 | 4.227 | 4.206 | 4.223 | 440,407 | +0.02(+0.52%) |
Mar 12, 2013 | 4.221 | 4.221 | 4.201 | 4.201 | 495,995 | -0.02(-0.49%) |
Mar 11, 2013 | 4.197 | 4.229 | 4.172 | 4.221 | 728,805 | +0.03(+0.78%) |
Mar 08, 2013 | 4.176 | 4.188 | 4.168 | 4.188 | 479,654 | +0.02(+0.49%) |
Mar 07, 2013 | 4.156 | 4.176 | 4.149 | 4.168 | 535,151 | +0.03(+0.69%) |
Mar 06, 2013 | 4.168 | 4.172 | 4.139 | 4.139 | 605,617 | -0.01(-0.20%) |
Mar 05, 2013 | 4.139 | 4.176 | 4.139 | 4.147 | 648,318 | +0.01(+0.20%) |
Mar 04, 2013 | 4.184 | 4.201 | 4.139 | 4.139 | 860,661 | -0.04(-0.88%) |
Mar 01, 2013 | 4.234 | 4.234 | 4.172 | 4.176 | 555,791 | -0.02(-0.59%) |
Feb 28, 2013 | 4.193 | 4.201 | 4.180 | 4.201 | 658,930 | +0.00(+0.10%) |
Feb 27, 2013 | 4.188 | 4.197 | 4.172 | 4.197 | 706,784 | +0.02(+0.39%) |
Feb 26, 2013 | 4.147 | 4.180 | 4.147 | 4.180 | 759,582 | +0.02(+0.59%) |
Feb 25, 2013 | 4.152 | 4.160 | 4.131 | 4.156 | 682,032 | +0.01(+0.30%) |
Feb 22, 2013 | 4.135 | 4.143 | 4.127 | 4.143 | 469,831 | +0.01(+0.20%) |
Feb 21, 2013 | 4.160 | 4.168 | 4.119 | 4.135 | 1,078,872 | -0.02(-0.59%) |
Feb 20, 2013 | 4.135 | 4.160 | 4.135 | 4.160 | 801,899 | +0.02(+0.50%) |
Feb 19, 2013 | 4.131 | 4.147 | 4.123 | 4.139 | 684,440 | +0.00(+0.10%) |
Feb 15, 2013 | 4.131 | 4.135 | 4.111 | 4.135 | 555,218 | +0.02(+0.60%) |
Feb 14, 2013 | 4.127 | 4.135 | 4.106 | 4.111 | 656,692 | -0.02(-0.40%) |
Feb 13, 2013 | 4.094 | 4.134 | 4.094 | 4.127 | 654,135 | +0.01(+0.33%) |
Feb 12, 2013 | 4.085 | 4.117 | 4.085 | 4.113 | 550,050 | +0.02(+0.50%) |
Feb 11, 2013 | 4.101 | 4.117 | 4.085 | 4.093 | 469,064 | -0.01(-0.20%) |
Feb 08, 2013 | 4.117 | 4.117 | 4.077 | 4.101 | 528,388 | +0.02(+0.60%) |
Feb 07, 2013 | 4.081 | 4.101 | 4.073 | 4.077 | 452,333 | -0.01(-0.30%) |
Feb 06, 2013 | 4.089 | 4.101 | 4.077 | 4.089 | 683,031 | +0.05(+1.31%) |
Feb 04, 2013 | 4.093 | 4.093 | 4.028 | 4.036 | 611,296 | +0.00(+0.10%) |