Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.280 | 4.280 | 4.180 | 4.190 | 4,213 | +0.00(+0.00%) |
Apr 29, 2013 | 4.310 | 4.310 | 4.190 | 4.190 | 5,063 | -0.06(-1.41%) |
Apr 26, 2013 | 4.270 | 4.290 | 4.250 | 4.250 | 3,197 | +0.01(+0.24%) |
Apr 25, 2013 | 4.120 | 4.300 | 4.120 | 4.240 | 32,230 | +0.09(+2.17%) |
Apr 24, 2013 | 4.160 | 4.210 | 4.110 | 4.150 | 4,948 | -0.05(-1.19%) |
Apr 23, 2013 | 4.240 | 4.240 | 4.130 | 4.200 | 2,134 | +0.00(+0.00%) |
Apr 22, 2013 | 4.180 | 4.224 | 4.130 | 4.200 | 95,012 | +0.06(+1.45%) |
Apr 19, 2013 | 4.240 | 4.240 | 4.140 | 4.140 | 26,919 | -0.04(-0.96%) |
Apr 18, 2013 | 4.270 | 4.270 | 4.160 | 4.180 | 1,228 | -0.09(-2.11%) |
Apr 17, 2013 | 4.330 | 4.330 | 4.250 | 4.270 | 1,604 | -0.06(-1.39%) |
Apr 16, 2013 | 4.400 | 4.450 | 4.311 | 4.330 | 4,962 | -0.02(-0.46%) |
Apr 15, 2013 | 4.490 | 4.490 | 4.320 | 4.350 | 1,800 | -0.15(-3.33%) |
Apr 12, 2013 | 4.570 | 4.570 | 4.500 | 4.500 | 1,603 | +0.15(+3.45%) |
Apr 11, 2013 | 4.340 | 4.400 | 4.260 | 4.350 | 9,653 | +0.04(+0.93%) |
Apr 10, 2013 | 4.164 | 4.311 | 4.164 | 4.310 | 9,573 | +0.11(+2.62%) |
Apr 09, 2013 | 4.210 | 4.252 | 4.120 | 4.200 | 63,151 | +0.02(+0.48%) |
Apr 08, 2013 | 4.350 | 4.350 | 4.150 | 4.180 | 19,085 | -0.14(-3.24%) |
Apr 05, 2013 | 4.430 | 4.450 | 4.250 | 4.320 | 12,177 | -0.17(-3.79%) |
Apr 04, 2013 | 4.710 | 4.710 | 4.490 | 4.490 | 10,782 | -0.23(-4.87%) |
Apr 03, 2013 | 4.770 | 4.800 | 4.720 | 4.720 | 2,213 | -0.09(-1.87%) |
Apr 02, 2013 | 4.860 | 4.880 | 4.810 | 4.810 | 2,400 | -0.04(-0.82%) |
Apr 01, 2013 | 4.770 | 4.890 | 4.740 | 4.850 | 34,093 | +0.14(+2.97%) |
Mar 28, 2013 | 4.500 | 4.720 | 4.500 | 4.710 | 7,990 | +0.17(+3.74%) |
Mar 27, 2013 | 4.550 | 4.600 | 4.510 | 4.540 | 2,304 | -0.05(-1.09%) |
Mar 26, 2013 | 4.670 | 4.670 | 4.590 | 4.590 | 53,278 | -0.08(-1.71%) |
Mar 25, 2013 | 4.650 | 4.670 | 4.650 | 4.670 | 6,902 | +0.01(+0.21%) |
Mar 22, 2013 | 4.700 | 4.700 | 4.640 | 4.660 | 4,201 | +0.01(+0.22%) |
Mar 21, 2013 | 4.650 | 4.680 | 4.642 | 4.650 | 4,700 | +0.00(+0.00%) |
Mar 20, 2013 | 4.700 | 4.700 | 4.620 | 4.650 | 6,790 | +0.03(+0.65%) |
Mar 19, 2013 | 4.620 | 4.630 | 4.620 | 4.620 | 1,690 | +0.00(+0.00%) |
Mar 18, 2013 | 4.620 | 4.630 | 4.610 | 4.620 | 7,573 | +0.00(+0.00%) |
Mar 15, 2013 | 4.620 | 4.670 | 4.620 | 4.620 | 15,868 | -0.03(-0.65%) |
Mar 14, 2013 | 4.630 | 4.680 | 4.610 | 4.650 | 5,841 | +0.05(+1.09%) |
Mar 13, 2013 | 4.760 | 4.780 | 4.600 | 4.600 | 10,976 | -0.18(-3.77%) |
Mar 12, 2013 | 4.770 | 4.790 | 4.710 | 4.780 | 13,353 | +0.07(+1.51%) |
Mar 11, 2013 | 4.670 | 4.709 | 4.630 | 4.709 | 8,142 | +0.06(+1.27%) |
Mar 08, 2013 | 4.600 | 4.650 | 4.590 | 4.650 | 11,158 | +0.06(+1.31%) |
Mar 07, 2013 | 4.550 | 4.590 | 4.550 | 4.590 | 400 | +0.01(+0.22%) |
Mar 06, 2013 | 4.550 | 4.600 | 4.550 | 4.580 | 1,300 | -0.02(-0.43%) |
Mar 05, 2013 | 4.460 | 4.610 | 4.460 | 4.600 | 1,853 | +0.10(+2.22%) |
Mar 04, 2013 | 4.560 | 4.570 | 4.450 | 4.500 | 41,888 | -0.05(-1.10%) |
Mar 01, 2013 | 4.600 | 4.600 | 4.550 | 4.550 | 1,317 | -0.03(-0.66%) |
Feb 28, 2013 | 4.550 | 4.630 | 4.550 | 4.580 | 2,526 | -0.01(-0.22%) |
Feb 27, 2013 | 4.650 | 4.690 | 4.586 | 4.590 | 8,330 | -0.02(-0.43%) |
Feb 26, 2013 | 4.590 | 4.610 | 4.560 | 4.610 | 25,100 | +0.04(+0.88%) |
Feb 25, 2013 | 4.510 | 4.600 | 4.510 | 4.570 | 34,737 | +0.02(+0.44%) |
Feb 22, 2013 | 4.560 | 4.599 | 4.503 | 4.550 | 42,269 | -0.04(-0.87%) |
Feb 21, 2013 | 4.430 | 4.600 | 4.430 | 4.590 | 9,784 | +0.07(+1.55%) |
Feb 20, 2013 | 4.370 | 4.520 | 4.370 | 4.520 | 32,856 | +0.12(+2.73%) |
Feb 19, 2013 | 4.530 | 4.570 | 4.400 | 4.400 | 14,007 | -0.15(-3.30%) |
Feb 15, 2013 | 4.590 | 4.590 | 4.550 | 4.550 | 3,650 | +0.03(+0.66%) |
Feb 14, 2013 | 4.700 | 4.700 | 4.450 | 4.520 | 65,333 | +0.20(+4.63%) |
Feb 13, 2013 | 4.350 | 4.410 | 4.290 | 4.320 | 29,890 | +0.00(+0.00%) |
Feb 12, 2013 | 4.360 | 4.400 | 4.110 | 4.320 | 44,342 | -0.01(-0.23%) |
Feb 11, 2013 | 4.480 | 4.480 | 4.320 | 4.330 | 18,966 | -0.11(-2.48%) |
Feb 08, 2013 | 4.400 | 4.500 | 4.400 | 4.440 | 4,112 | +0.02(+0.45%) |
Feb 07, 2013 | 4.400 | 4.420 | 4.400 | 4.420 | 24,791 | -0.01(-0.23%) |
Feb 06, 2013 | 4.340 | 4.430 | 4.320 | 4.430 | 13,825 | +0.01(+0.23%) |
Feb 04, 2013 | 4.430 | 4.494 | 4.400 | 4.420 | 10,520 | +0.02(+0.45%) |