Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.599 | 4.606 | 4.581 | 4.606 | 0 | +0.01(+0.31%) |
Apr 29, 2013 | 4.560 | 4.595 | 4.556 | 4.592 | 606,253 | +0.01(+0.31%) |
Apr 26, 2013 | 4.571 | 4.578 | 4.553 | 4.578 | 341,806 | +0.00(+0.08%) |
Apr 25, 2013 | 4.549 | 4.574 | 4.546 | 4.574 | 532,033 | +0.03(+0.70%) |
Apr 24, 2013 | 4.521 | 4.542 | 4.507 | 4.542 | 0 | +0.04(+0.79%) |
Apr 23, 2013 | 4.482 | 4.524 | 4.482 | 4.507 | 786,962 | +0.03(+0.63%) |
Apr 22, 2013 | 4.485 | 4.492 | 4.461 | 4.478 | 391,406 | -0.01(-0.16%) |
Apr 19, 2013 | 4.485 | 4.489 | 4.457 | 4.485 | 469,505 | +0.01(+0.16%) |
Apr 18, 2013 | 4.485 | 4.490 | 4.453 | 4.478 | 398,933 | -0.01(-0.24%) |
Apr 17, 2013 | 4.489 | 4.500 | 4.475 | 4.489 | 610,306 | +0.00(+0.00%) |
Apr 16, 2013 | 4.475 | 4.496 | 4.461 | 4.489 | 578,996 | +0.01(+0.32%) |
Apr 15, 2013 | 4.503 | 4.503 | 4.439 | 4.475 | 699,708 | -0.03(-0.63%) |
Apr 12, 2013 | 4.457 | 4.510 | 4.453 | 4.503 | 684,121 | +0.02(+0.47%) |
Apr 11, 2013 | 4.482 | 4.510 | 4.464 | 4.482 | 556,225 | +0.01(+0.32%) |
Apr 10, 2013 | 4.461 | 4.489 | 4.454 | 4.468 | 669,887 | -0.01(-0.32%) |
Apr 09, 2013 | 4.489 | 4.489 | 4.464 | 4.482 | 558,715 | +0.01(+0.32%) |
Apr 08, 2013 | 4.471 | 4.478 | 4.443 | 4.468 | 556,039 | -0.01(-0.32%) |
Apr 05, 2013 | 4.436 | 4.489 | 4.407 | 4.482 | 696,637 | +0.01(+0.16%) |
Apr 04, 2013 | 4.453 | 4.485 | 4.446 | 4.475 | 496,960 | +0.02(+0.40%) |
Apr 03, 2013 | 4.496 | 4.507 | 4.457 | 4.457 | 874,951 | -0.07(-1.57%) |
Apr 02, 2013 | 4.546 | 4.546 | 4.503 | 4.528 | 601,177 | -0.02(-0.39%) |
Apr 01, 2013 | 4.535 | 4.549 | 4.524 | 4.546 | 341,677 | +0.00(+0.08%) |
Mar 28, 2013 | 4.553 | 4.553 | 4.507 | 4.542 | 683,681 | +0.01(+0.16%) |
Mar 27, 2013 | 4.521 | 4.535 | 4.517 | 4.535 | 427,850 | +0.01(+0.16%) |
Mar 26, 2013 | 4.510 | 4.532 | 4.502 | 4.528 | 545,201 | +0.04(+0.79%) |
Mar 25, 2013 | 4.514 | 4.535 | 4.489 | 4.492 | 555,579 | -0.02(-0.55%) |
Mar 22, 2013 | 4.507 | 4.528 | 4.503 | 4.517 | 695,972 | +0.00(+0.00%) |
Mar 21, 2013 | 4.492 | 4.517 | 4.489 | 4.517 | 815,082 | +0.03(+0.63%) |
Mar 20, 2013 | 4.485 | 4.503 | 4.464 | 4.489 | 578,000 | +0.02(+0.56%) |
Mar 19, 2013 | 4.446 | 4.482 | 4.432 | 4.464 | 596,168 | +0.01(+0.16%) |
Mar 18, 2013 | 4.457 | 4.514 | 4.443 | 4.457 | 746,192 | -0.04(-0.87%) |
Mar 15, 2013 | 4.517 | 4.517 | 4.468 | 4.496 | 679,890 | -0.01(-0.16%) |
Mar 14, 2013 | 4.496 | 4.503 | 4.485 | 4.503 | 443,316 | +0.00(+0.00%) |
Mar 13, 2013 | 4.500 | 4.507 | 4.485 | 4.503 | 406,763 | +0.01(+0.16%) |
Mar 12, 2013 | 4.478 | 4.514 | 4.475 | 4.496 | 449,092 | +0.01(+0.24%) |
Mar 11, 2013 | 4.489 | 4.500 | 4.475 | 4.485 | 431,093 | -0.01(-0.28%) |
Mar 08, 2013 | 4.492 | 4.503 | 4.461 | 4.498 | 474,821 | -0.02(-0.35%) |
Mar 07, 2013 | 4.482 | 4.514 | 4.478 | 4.514 | 546,896 | +0.03(+0.63%) |
Mar 06, 2013 | 4.468 | 4.485 | 4.468 | 4.485 | 584,707 | +0.02(+0.40%) |
Mar 05, 2013 | 4.450 | 4.475 | 4.450 | 4.468 | 648,115 | +0.03(+0.64%) |
Mar 04, 2013 | 4.450 | 4.450 | 4.408 | 4.439 | 514,296 | -0.01(-0.16%) |
Mar 01, 2013 | 4.425 | 4.450 | 4.407 | 4.446 | 478,290 | +0.00(+0.04%) |
Feb 28, 2013 | 4.439 | 4.464 | 4.414 | 4.445 | 573,601 | -0.00(-0.04%) |
Feb 27, 2013 | 4.422 | 4.450 | 4.404 | 4.446 | 655,853 | +0.02(+0.40%) |
Feb 26, 2013 | 4.379 | 4.429 | 4.379 | 4.429 | 763,982 | +0.05(+1.05%) |
Feb 25, 2013 | 4.425 | 4.432 | 4.383 | 4.383 | 683,650 | -0.05(-1.20%) |
Feb 22, 2013 | 4.439 | 4.451 | 4.411 | 4.436 | 614,178 | -0.01(-0.24%) |
Feb 21, 2013 | 4.471 | 4.471 | 4.400 | 4.446 | 639,504 | -0.03(-0.63%) |
Feb 20, 2013 | 4.485 | 4.500 | 4.443 | 4.475 | 509,812 | -0.02(-0.47%) |
Feb 19, 2013 | 4.475 | 4.500 | 4.439 | 4.496 | 670,437 | +0.02(+0.40%) |
Feb 15, 2013 | 4.482 | 4.482 | 4.453 | 4.478 | 452,600 | +0.00(+0.08%) |
Feb 14, 2013 | 4.485 | 4.492 | 4.457 | 4.475 | 537,270 | -0.01(-0.24%) |
Feb 13, 2013 | 4.489 | 4.503 | 4.471 | 4.485 | 726,712 | -0.00(-0.08%) |
Feb 12, 2013 | 4.453 | 4.489 | 4.443 | 4.489 | 834,711 | +0.01(+0.32%) |
Feb 11, 2013 | 4.496 | 4.496 | 4.450 | 4.475 | 676,218 | -0.01(-0.24%) |
Feb 08, 2013 | 4.475 | 4.489 | 4.461 | 4.485 | 878,109 | -0.02(-0.39%) |
Feb 07, 2013 | 4.539 | 4.539 | 4.496 | 4.503 | 575,092 | -0.03(-0.70%) |
Feb 06, 2013 | 4.510 | 4.535 | 4.510 | 4.535 | 468,371 | +0.03(+0.63%) |
Feb 04, 2013 | 4.532 | 4.535 | 4.478 | 4.507 | 612,433 | -0.02(-0.55%) |