Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.874 | 4.881 | 4.848 | 4.870 | 721,502 | +0.00(+0.08%) |
Apr 29, 2013 | 4.829 | 4.874 | 4.829 | 4.866 | 454,328 | +0.04(+0.77%) |
Apr 26, 2013 | 4.840 | 4.844 | 4.829 | 4.829 | 439,467 | -0.01(-0.31%) |
Apr 25, 2013 | 4.840 | 4.859 | 4.826 | 4.844 | 573,723 | +0.03(+0.54%) |
Apr 24, 2013 | 4.807 | 4.833 | 4.796 | 4.818 | 433,451 | +0.01(+0.15%) |
Apr 23, 2013 | 4.833 | 4.833 | 4.803 | 4.811 | 760,842 | +0.04(+0.77%) |
Apr 22, 2013 | 4.822 | 4.822 | 4.759 | 4.774 | 568,264 | +0.01(+0.31%) |
Apr 19, 2013 | 4.763 | 4.781 | 4.741 | 4.759 | 577,666 | +0.02(+0.32%) |
Apr 18, 2013 | 4.770 | 4.781 | 4.737 | 4.744 | 880,159 | -0.01(-0.31%) |
Apr 17, 2013 | 4.795 | 4.799 | 4.755 | 4.759 | 683,233 | -0.05(-1.14%) |
Apr 16, 2013 | 4.799 | 4.817 | 4.788 | 4.814 | 564,845 | +0.05(+1.15%) |
Apr 15, 2013 | 4.817 | 4.817 | 4.759 | 4.759 | 586,259 | -0.07(-1.44%) |
Apr 12, 2013 | 4.828 | 4.836 | 4.799 | 4.828 | 638,550 | +0.00(+0.00%) |
Apr 11, 2013 | 4.828 | 4.847 | 4.817 | 4.828 | 427,356 | +0.00(+0.00%) |
Apr 10, 2013 | 4.795 | 4.850 | 4.795 | 4.828 | 591,673 | +0.03(+0.69%) |
Apr 09, 2013 | 4.799 | 4.810 | 4.781 | 4.795 | 530,723 | +0.01(+0.23%) |
Apr 08, 2013 | 4.762 | 4.792 | 4.744 | 4.784 | 745,258 | +0.02(+0.46%) |
Apr 05, 2013 | 4.744 | 4.773 | 4.711 | 4.762 | 936,004 | +0.01(+0.15%) |
Apr 04, 2013 | 4.751 | 4.766 | 4.751 | 4.755 | 531,755 | +0.02(+0.46%) |
Apr 03, 2013 | 4.759 | 4.773 | 4.733 | 4.733 | 992,878 | -0.04(-0.92%) |
Apr 02, 2013 | 4.777 | 4.795 | 4.762 | 4.777 | 970,022 | +0.00(+0.00%) |
Apr 01, 2013 | 4.799 | 4.814 | 4.766 | 4.777 | 399,829 | -0.01(-0.31%) |
Mar 28, 2013 | 4.810 | 4.810 | 4.792 | 4.792 | 808,141 | -0.00(-0.08%) |
Mar 27, 2013 | 4.781 | 4.795 | 4.770 | 4.795 | 364,184 | -0.01(-0.15%) |
Mar 26, 2013 | 4.795 | 4.810 | 4.784 | 4.803 | 521,248 | +0.02(+0.46%) |
Mar 25, 2013 | 4.799 | 4.810 | 4.766 | 4.781 | 650,643 | -0.01(-0.23%) |
Mar 22, 2013 | 4.770 | 4.792 | 4.766 | 4.792 | 592,399 | +0.02(+0.38%) |
Mar 21, 2013 | 4.759 | 4.773 | 4.744 | 4.773 | 579,443 | +0.00(+0.08%) |
Mar 20, 2013 | 4.759 | 4.777 | 4.744 | 4.770 | 453,351 | +0.03(+0.70%) |
Mar 19, 2013 | 4.762 | 4.766 | 4.717 | 4.737 | 557,668 | -0.01(-0.23%) |
Mar 18, 2013 | 4.733 | 4.758 | 4.715 | 4.747 | 686,843 | +0.00(+0.00%) |
Mar 15, 2013 | 4.733 | 4.758 | 4.715 | 4.747 | 560,185 | +0.00(+0.08%) |
Mar 14, 2013 | 4.737 | 4.755 | 4.729 | 4.744 | 726,217 | +0.03(+0.62%) |
Mar 13, 2013 | 4.718 | 4.726 | 4.704 | 4.715 | 462,814 | +0.01(+0.15%) |
Mar 12, 2013 | 4.715 | 4.722 | 4.707 | 4.707 | 484,145 | -0.01(-0.31%) |
Mar 11, 2013 | 4.729 | 4.729 | 4.707 | 4.722 | 959,915 | +0.00(+0.00%) |
Mar 08, 2013 | 4.729 | 4.733 | 4.718 | 4.722 | 982,837 | +0.00(+0.00%) |
Mar 07, 2013 | 4.729 | 4.740 | 4.718 | 4.722 | 548,366 | -0.02(-0.38%) |
Mar 06, 2013 | 4.755 | 4.755 | 4.729 | 4.740 | 586,721 | -0.00(-0.08%) |
Mar 05, 2013 | 4.649 | 4.744 | 4.700 | 4.744 | 711,794 | +0.04(+0.93%) |
Mar 04, 2013 | 4.678 | 4.711 | 4.675 | 4.700 | 514,990 | +0.00(+0.00%) |
Mar 01, 2013 | 4.660 | 4.700 | 4.657 | 4.700 | 628,532 | +0.01(+0.31%) |
Feb 28, 2013 | 4.693 | 4.704 | 4.680 | 4.686 | 683,685 | -0.01(-0.15%) |
Feb 27, 2013 | 4.628 | 4.693 | 4.628 | 4.693 | 364,025 | +0.05(+1.17%) |
Feb 26, 2013 | 4.646 | 4.646 | 4.617 | 4.638 | 415,932 | -0.03(-0.62%) |
Feb 22, 2013 | 4.664 | 4.682 | 4.657 | 4.668 | 441,378 | +0.02(+0.39%) |
Feb 21, 2013 | 4.657 | 4.660 | 4.635 | 4.649 | 529,077 | -0.01(-0.31%) |
Feb 20, 2013 | 4.747 | 4.747 | 4.657 | 4.664 | 805,847 | -0.07(-1.46%) |
Feb 19, 2013 | 4.751 | 4.755 | 4.726 | 4.733 | 633,177 | +0.03(+0.55%) |
Feb 15, 2013 | 4.700 | 4.707 | 4.682 | 4.707 | 550,574 | +0.02(+0.38%) |
Feb 14, 2013 | 4.668 | 4.693 | 4.664 | 4.689 | 578,513 | +0.01(+0.23%) |
Feb 13, 2013 | 4.689 | 4.704 | 4.675 | 4.678 | 726,551 | -0.02(-0.38%) |
Feb 12, 2013 | 4.693 | 4.700 | 4.671 | 4.696 | 832,415 | +0.01(+0.15%) |
Feb 11, 2013 | 4.700 | 4.700 | 4.668 | 4.689 | 394,640 | +0.00(+0.08%) |
Feb 08, 2013 | 4.682 | 4.704 | 4.675 | 4.686 | 711,171 | +0.01(+0.15%) |
Feb 07, 2013 | 4.678 | 4.682 | 4.653 | 4.678 | 432,443 | -0.01(-0.15%) |
Feb 06, 2013 | 4.664 | 4.689 | 4.653 | 4.686 | 490,669 | +0.06(+1.32%) |
Feb 04, 2013 | 4.711 | 4.711 | 4.570 | 4.624 | 765,473 | -0.05(-1.00%) |