Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.412 | 4.429 | 4.404 | 4.429 | 568,808 | +0.02(+0.53%) |
Apr 29, 2013 | 4.408 | 4.421 | 4.400 | 4.406 | 467,959 | +0.01(+0.14%) |
Apr 26, 2013 | 4.391 | 4.412 | 4.391 | 4.400 | 393,042 | +0.01(+0.19%) |
Apr 25, 2013 | 4.378 | 4.395 | 4.374 | 4.391 | 463,189 | +0.02(+0.48%) |
Apr 24, 2013 | 4.349 | 4.383 | 4.345 | 4.370 | 558,338 | +0.02(+0.48%) |
Apr 23, 2013 | 4.345 | 4.357 | 4.332 | 4.349 | 558,478 | +0.01(+0.19%) |
Apr 22, 2013 | 4.345 | 4.349 | 4.324 | 4.341 | 399,815 | +0.00(+0.10%) |
Apr 19, 2013 | 4.341 | 4.349 | 4.336 | 4.336 | 401,322 | -0.01(-0.29%) |
Apr 18, 2013 | 4.341 | 4.349 | 4.324 | 4.349 | 365,329 | +0.00(+0.10%) |
Apr 17, 2013 | 4.345 | 4.345 | 4.328 | 4.345 | 433,516 | -0.01(-0.19%) |
Apr 16, 2013 | 4.345 | 4.353 | 4.324 | 4.353 | 527,627 | +0.01(+0.29%) |
Apr 15, 2013 | 4.353 | 4.353 | 4.319 | 4.341 | 439,987 | -0.02(-0.39%) |
Apr 12, 2013 | 4.341 | 4.357 | 4.319 | 4.357 | 489,147 | +0.03(+0.58%) |
Apr 11, 2013 | 4.332 | 4.357 | 4.324 | 4.332 | 440,922 | +0.02(+0.42%) |
Apr 10, 2013 | 4.297 | 4.343 | 4.297 | 4.314 | 657,685 | +0.01(+0.19%) |
Apr 09, 2013 | 4.293 | 4.306 | 4.293 | 4.306 | 473,859 | +0.03(+0.59%) |
Apr 08, 2013 | 4.293 | 4.293 | 4.268 | 4.280 | 545,550 | +0.00(+0.00%) |
Apr 05, 2013 | 4.301 | 4.306 | 4.272 | 4.280 | 509,786 | +0.00(+0.10%) |
Apr 04, 2013 | 4.293 | 4.297 | 4.268 | 4.276 | 482,361 | -0.02(-0.39%) |
Apr 03, 2013 | 4.297 | 4.297 | 4.272 | 4.293 | 416,768 | -0.00(-0.10%) |
Apr 02, 2013 | 4.289 | 4.310 | 4.276 | 4.297 | 434,759 | +0.01(+0.20%) |
Apr 01, 2013 | 4.326 | 4.326 | 4.285 | 4.289 | 518,618 | -0.01(-0.29%) |
Mar 28, 2013 | 4.289 | 4.310 | 4.285 | 4.301 | 932,810 | +0.01(+0.29%) |
Mar 27, 2013 | 4.276 | 4.289 | 4.272 | 4.289 | 561,819 | +0.00(+0.10%) |
Mar 26, 2013 | 4.272 | 4.289 | 4.264 | 4.285 | 702,103 | +0.01(+0.29%) |
Mar 25, 2013 | 4.268 | 4.272 | 4.230 | 4.272 | 595,538 | +0.02(+0.39%) |
Mar 22, 2013 | 4.255 | 4.268 | 4.251 | 4.255 | 470,595 | +0.01(+0.20%) |
Mar 21, 2013 | 4.247 | 4.264 | 4.234 | 4.247 | 583,124 | +0.00(+0.00%) |
Mar 20, 2013 | 4.243 | 4.251 | 4.230 | 4.247 | 576,489 | +0.02(+0.50%) |
Mar 19, 2013 | 4.268 | 4.268 | 4.197 | 4.226 | 998,437 | -0.03(-0.59%) |
Mar 18, 2013 | 4.230 | 4.259 | 4.226 | 4.251 | 578,375 | +0.00(+0.10%) |
Mar 15, 2013 | 4.280 | 4.289 | 4.222 | 4.247 | 625,235 | -0.04(-0.88%) |
Mar 14, 2013 | 4.289 | 4.306 | 4.276 | 4.285 | 650,876 | -0.00(-0.10%) |
Mar 13, 2013 | 4.285 | 4.293 | 4.272 | 4.289 | 433,625 | +0.02(+0.52%) |
Mar 12, 2013 | 4.287 | 4.287 | 4.266 | 4.266 | 488,357 | -0.02(-0.49%) |
Mar 11, 2013 | 4.262 | 4.296 | 4.237 | 4.287 | 717,582 | +0.03(+0.78%) |
Mar 08, 2013 | 4.241 | 4.254 | 4.233 | 4.254 | 472,268 | +0.02(+0.49%) |
Mar 07, 2013 | 4.221 | 4.241 | 4.214 | 4.233 | 526,909 | +0.03(+0.69%) |
Mar 06, 2013 | 4.233 | 4.237 | 4.204 | 4.204 | 596,290 | -0.01(-0.20%) |
Mar 05, 2013 | 4.204 | 4.241 | 4.204 | 4.212 | 638,334 | +0.01(+0.20%) |
Mar 04, 2013 | 4.250 | 4.266 | 4.204 | 4.204 | 847,406 | -0.04(-0.88%) |
Mar 01, 2013 | 4.300 | 4.300 | 4.237 | 4.241 | 547,232 | -0.02(-0.59%) |
Feb 28, 2013 | 4.259 | 4.266 | 4.246 | 4.266 | 648,782 | +0.00(+0.10%) |
Feb 27, 2013 | 4.254 | 4.262 | 4.237 | 4.262 | 695,899 | +0.02(+0.39%) |
Feb 26, 2013 | 4.212 | 4.246 | 4.212 | 4.246 | 747,884 | +0.02(+0.59%) |
Feb 25, 2013 | 4.216 | 4.225 | 4.196 | 4.221 | 671,529 | +0.01(+0.30%) |
Feb 22, 2013 | 4.200 | 4.208 | 4.192 | 4.208 | 462,595 | +0.01(+0.20%) |
Feb 21, 2013 | 4.225 | 4.233 | 4.183 | 4.200 | 1,062,257 | -0.02(-0.59%) |
Feb 20, 2013 | 4.200 | 4.225 | 4.200 | 4.225 | 789,550 | +0.02(+0.50%) |
Feb 19, 2013 | 4.196 | 4.212 | 4.188 | 4.204 | 673,900 | +0.00(+0.10%) |
Feb 15, 2013 | 4.196 | 4.200 | 4.175 | 4.200 | 546,667 | +0.02(+0.60%) |
Feb 14, 2013 | 4.192 | 4.200 | 4.171 | 4.175 | 646,579 | -0.02(-0.40%) |
Feb 13, 2013 | 4.158 | 4.198 | 4.158 | 4.192 | 644,061 | +0.01(+0.33%) |
Feb 12, 2013 | 4.149 | 4.182 | 4.149 | 4.178 | 541,579 | +0.02(+0.50%) |
Feb 11, 2013 | 4.165 | 4.182 | 4.149 | 4.157 | 461,841 | -0.01(-0.20%) |
Feb 08, 2013 | 4.182 | 4.182 | 4.140 | 4.165 | 520,250 | +0.02(+0.60%) |
Feb 07, 2013 | 4.145 | 4.165 | 4.136 | 4.140 | 445,367 | -0.01(-0.30%) |
Feb 06, 2013 | 4.153 | 4.165 | 4.140 | 4.153 | 672,512 | +0.05(+1.31%) |
Feb 04, 2013 | 4.157 | 4.157 | 4.091 | 4.099 | 601,881 | +0.00(+0.10%) |