Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.818 | 4.825 | 4.818 | 4.825 | 2,952 | +0.00(+0.00%) |
Apr 29, 2013 | 4.825 | 4.832 | 4.812 | 4.825 | 15,311 | +0.05(+0.96%) |
Apr 26, 2013 | 4.779 | 4.779 | 4.779 | 4.779 | 305 | +0.00(+0.00%) |
Apr 25, 2013 | 4.821 | 4.821 | 4.779 | 4.779 | 8,472 | +0.03(+0.55%) |
Apr 24, 2013 | 4.760 | 4.877 | 4.753 | 4.753 | 11,837 | +0.06(+1.26%) |
Apr 23, 2013 | 4.609 | 4.701 | 4.609 | 4.694 | 17,477 | +0.05(+0.99%) |
Apr 22, 2013 | 4.694 | 4.707 | 4.615 | 4.648 | 6,196 | +0.02(+0.54%) |
Apr 19, 2013 | 4.596 | 4.655 | 4.576 | 4.623 | 6,481 | +0.02(+0.46%) |
Apr 18, 2013 | 4.622 | 4.629 | 4.589 | 4.602 | 7,712 | -0.06(-1.26%) |
Apr 17, 2013 | 4.674 | 4.692 | 4.576 | 4.661 | 20,124 | -0.09(-1.79%) |
Apr 16, 2013 | 4.720 | 4.746 | 4.668 | 4.746 | 6,230 | +0.08(+1.68%) |
Apr 15, 2013 | 4.727 | 4.727 | 4.636 | 4.668 | 4,871 | -0.07(-1.46%) |
Apr 12, 2013 | 4.707 | 4.759 | 4.707 | 4.737 | 5,828 | -0.03(-0.71%) |
Apr 11, 2013 | 4.746 | 4.809 | 4.746 | 4.771 | 4,901 | +0.05(+1.08%) |
Apr 10, 2013 | 4.701 | 4.720 | 4.701 | 4.720 | 7,484 | +0.07(+1.55%) |
Apr 09, 2013 | 4.648 | 4.661 | 4.648 | 4.648 | 6,453 | +0.04(+0.85%) |
Apr 08, 2013 | 4.596 | 4.618 | 4.596 | 4.609 | 7,670 | +0.01(+0.26%) |
Apr 05, 2013 | 4.589 | 4.597 | 4.589 | 4.597 | 2,306 | -0.06(-1.38%) |
Apr 04, 2013 | 4.674 | 4.674 | 4.648 | 4.661 | 14,756 | -0.01(-0.14%) |
Apr 03, 2013 | 4.674 | 4.678 | 4.661 | 4.668 | 4,582 | -0.05(-1.04%) |
Apr 02, 2013 | 4.655 | 4.720 | 4.655 | 4.717 | 13,591 | +0.10(+2.06%) |
Apr 01, 2013 | 4.609 | 4.642 | 4.609 | 4.622 | 16,486 | -0.03(-0.57%) |
Mar 28, 2013 | 4.642 | 4.648 | 4.557 | 4.648 | 3,129 | -0.01(-0.14%) |
Mar 27, 2013 | 4.668 | 4.668 | 4.602 | 4.655 | 19,707 | -0.02(-0.35%) |
Mar 26, 2013 | 4.687 | 4.692 | 4.655 | 4.671 | 13,715 | -0.03(-0.67%) |
Mar 25, 2013 | 4.720 | 4.720 | 4.649 | 4.703 | 20,714 | -0.02(-0.51%) |
Mar 22, 2013 | 4.740 | 4.788 | 4.727 | 4.727 | 4,405 | -0.01(-0.28%) |
Mar 21, 2013 | 4.701 | 4.805 | 4.701 | 4.740 | 3,965 | -0.01(-0.28%) |
Mar 20, 2013 | 4.760 | 4.760 | 4.681 | 4.753 | 120,155 | +0.02(+0.41%) |
Mar 19, 2013 | 4.799 | 4.815 | 4.728 | 4.733 | 5,860 | -0.09(-1.77%) |
Mar 18, 2013 | 4.760 | 4.877 | 4.701 | 4.818 | 24,179 | -0.01(-0.27%) |
Mar 15, 2013 | 4.832 | 4.832 | 4.792 | 4.832 | 8,509 | +0.00(+0.00%) |
Mar 14, 2013 | 4.818 | 4.832 | 4.799 | 4.832 | 12,997 | +0.02(+0.41%) |
Mar 13, 2013 | 4.779 | 4.812 | 4.779 | 4.812 | 2,292 | -0.03(-0.54%) |
Mar 12, 2013 | 4.805 | 4.845 | 4.760 | 4.838 | 24,673 | -0.02(-0.40%) |
Mar 11, 2013 | 4.877 | 4.877 | 4.779 | 4.858 | 14,649 | -0.02(-0.46%) |
Mar 08, 2013 | 4.812 | 4.890 | 4.812 | 4.880 | 24,980 | +0.04(+0.87%) |
Mar 07, 2013 | 4.812 | 4.851 | 4.812 | 4.838 | 20,915 | +0.07(+1.52%) |
Mar 06, 2013 | 4.746 | 4.766 | 4.746 | 4.765 | 14,226 | +0.02(+0.40%) |
Mar 05, 2013 | 4.635 | 4.766 | 4.596 | 4.746 | 47,887 | +0.08(+1.81%) |
Mar 04, 2013 | 4.681 | 4.701 | 4.642 | 4.662 | 27,520 | -0.02(-0.41%) |
Mar 01, 2013 | 4.622 | 4.714 | 4.622 | 4.681 | 17,614 | +0.04(+0.85%) |
Feb 28, 2013 | 4.635 | 4.687 | 4.635 | 4.642 | 7,165 | -0.05(-0.98%) |
Feb 27, 2013 | 4.642 | 4.687 | 4.635 | 4.687 | 16,560 | +0.01(+0.28%) |
Feb 26, 2013 | 4.687 | 4.735 | 4.583 | 4.674 | 35,386 | -0.04(-0.83%) |
Feb 22, 2013 | 4.714 | 4.736 | 4.694 | 4.714 | 8,408 | +0.00(+0.00%) |
Feb 21, 2013 | 4.681 | 4.792 | 4.681 | 4.714 | 10,041 | -0.06(-1.23%) |
Feb 20, 2013 | 4.812 | 4.838 | 4.727 | 4.773 | 16,372 | -0.03(-0.55%) |
Feb 19, 2013 | 4.740 | 4.825 | 4.740 | 4.799 | 17,833 | +0.09(+1.95%) |
Feb 15, 2013 | 4.792 | 4.825 | 4.707 | 4.707 | 19,000 | -0.11(-2.31%) |
Feb 14, 2013 | 4.788 | 4.818 | 4.777 | 4.818 | 12,968 | -0.02(-0.49%) |
Feb 13, 2013 | 4.851 | 4.871 | 4.825 | 4.842 | 10,661 | +0.03(+0.63%) |
Feb 12, 2013 | 4.818 | 4.818 | 4.805 | 4.812 | 11,457 | +0.01(+0.27%) |
Feb 11, 2013 | 4.786 | 4.805 | 4.786 | 4.799 | 5,798 | +0.01(+0.27%) |
Feb 08, 2013 | 4.753 | 4.792 | 4.701 | 4.786 | 28,374 | -0.01(-0.27%) |
Feb 07, 2013 | 4.786 | 4.799 | 4.760 | 4.799 | 8,294 | -0.02(-0.41%) |
Feb 06, 2013 | 4.799 | 4.818 | 4.786 | 4.818 | 19,916 | -0.05(-0.94%) |
Feb 04, 2013 | 4.845 | 4.884 | 4.812 | 4.864 | 44,069 | -0.10(-1.98%) |