Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.839 | 4.845 | 4.839 | 4.845 | 2,940 | +0.00(+0.00%) |
Apr 29, 2013 | 4.845 | 4.852 | 4.832 | 4.845 | 15,247 | +0.05(+0.96%) |
Apr 26, 2013 | 4.799 | 4.799 | 4.799 | 4.799 | 304 | +0.00(+0.00%) |
Apr 25, 2013 | 4.841 | 4.841 | 4.799 | 4.799 | 8,437 | +0.03(+0.55%) |
Apr 24, 2013 | 4.779 | 4.898 | 4.773 | 4.773 | 11,788 | +0.06(+1.26%) |
Apr 23, 2013 | 4.628 | 4.720 | 4.628 | 4.714 | 17,404 | +0.05(+0.99%) |
Apr 22, 2013 | 4.714 | 4.727 | 4.635 | 4.668 | 6,171 | +0.02(+0.54%) |
Apr 19, 2013 | 4.615 | 4.674 | 4.595 | 4.643 | 6,454 | +0.02(+0.46%) |
Apr 18, 2013 | 4.641 | 4.648 | 4.608 | 4.622 | 7,680 | -0.06(-1.26%) |
Apr 17, 2013 | 4.694 | 4.711 | 4.595 | 4.681 | 20,040 | -0.09(-1.79%) |
Apr 16, 2013 | 4.740 | 4.766 | 4.687 | 4.766 | 6,204 | +0.08(+1.68%) |
Apr 15, 2013 | 4.746 | 4.746 | 4.655 | 4.687 | 4,850 | -0.07(-1.46%) |
Apr 12, 2013 | 4.727 | 4.779 | 4.727 | 4.757 | 5,804 | -0.03(-0.71%) |
Apr 11, 2013 | 4.766 | 4.829 | 4.766 | 4.791 | 4,881 | +0.05(+1.08%) |
Apr 10, 2013 | 4.720 | 4.740 | 4.720 | 4.740 | 7,453 | +0.07(+1.55%) |
Apr 09, 2013 | 4.668 | 4.681 | 4.668 | 4.668 | 6,426 | +0.04(+0.85%) |
Apr 08, 2013 | 4.615 | 4.637 | 4.615 | 4.628 | 7,639 | +0.01(+0.26%) |
Apr 05, 2013 | 4.608 | 4.616 | 4.608 | 4.616 | 2,296 | -0.06(-1.38%) |
Apr 04, 2013 | 4.694 | 4.694 | 4.668 | 4.681 | 14,695 | -0.01(-0.14%) |
Apr 03, 2013 | 4.694 | 4.697 | 4.681 | 4.687 | 4,563 | -0.05(-1.04%) |
Apr 02, 2013 | 4.674 | 4.740 | 4.674 | 4.737 | 13,534 | +0.10(+2.06%) |
Apr 01, 2013 | 4.628 | 4.661 | 4.628 | 4.641 | 16,417 | -0.03(-0.57%) |
Mar 28, 2013 | 4.661 | 4.668 | 4.576 | 4.668 | 3,116 | -0.01(-0.14%) |
Mar 27, 2013 | 4.687 | 4.687 | 4.622 | 4.674 | 19,625 | -0.02(-0.35%) |
Mar 26, 2013 | 4.707 | 4.711 | 4.674 | 4.691 | 13,658 | -0.03(-0.67%) |
Mar 25, 2013 | 4.740 | 4.740 | 4.668 | 4.722 | 20,627 | -0.02(-0.51%) |
Mar 22, 2013 | 4.760 | 4.808 | 4.746 | 4.746 | 4,386 | -0.01(-0.28%) |
Mar 21, 2013 | 4.720 | 4.825 | 4.720 | 4.760 | 3,948 | -0.01(-0.28%) |
Mar 20, 2013 | 4.779 | 4.779 | 4.700 | 4.773 | 119,656 | +0.02(+0.41%) |
Mar 19, 2013 | 4.819 | 4.835 | 4.747 | 4.753 | 5,836 | -0.09(-1.77%) |
Mar 18, 2013 | 4.779 | 4.898 | 4.720 | 4.839 | 24,079 | -0.01(-0.27%) |
Mar 15, 2013 | 4.852 | 4.852 | 4.812 | 4.852 | 8,474 | +0.00(+0.00%) |
Mar 14, 2013 | 4.839 | 4.852 | 4.819 | 4.852 | 12,943 | +0.02(+0.41%) |
Mar 13, 2013 | 4.799 | 4.832 | 4.799 | 4.832 | 2,283 | -0.03(-0.54%) |
Mar 12, 2013 | 4.825 | 4.865 | 4.779 | 4.858 | 24,570 | -0.02(-0.40%) |
Mar 11, 2013 | 4.898 | 4.898 | 4.799 | 4.878 | 14,589 | -0.02(-0.46%) |
Mar 08, 2013 | 4.832 | 4.911 | 4.832 | 4.900 | 24,876 | +0.04(+0.87%) |
Mar 07, 2013 | 4.832 | 4.871 | 4.832 | 4.858 | 20,828 | +0.07(+1.52%) |
Mar 06, 2013 | 4.766 | 4.786 | 4.766 | 4.785 | 14,167 | +0.02(+0.40%) |
Mar 05, 2013 | 4.654 | 4.786 | 4.615 | 4.766 | 47,688 | +0.08(+1.81%) |
Mar 04, 2013 | 4.700 | 4.720 | 4.661 | 4.681 | 27,406 | -0.02(-0.41%) |
Mar 01, 2013 | 4.641 | 4.733 | 4.641 | 4.700 | 17,541 | +0.04(+0.85%) |
Feb 28, 2013 | 4.654 | 4.707 | 4.654 | 4.661 | 7,135 | -0.05(-0.98%) |
Feb 27, 2013 | 4.661 | 4.707 | 4.654 | 4.707 | 16,492 | +0.01(+0.28%) |
Feb 26, 2013 | 4.707 | 4.755 | 4.602 | 4.694 | 35,239 | -0.04(-0.83%) |
Feb 22, 2013 | 4.733 | 4.755 | 4.714 | 4.733 | 8,373 | +0.00(+0.00%) |
Feb 21, 2013 | 4.700 | 4.812 | 4.700 | 4.733 | 9,999 | -0.06(-1.23%) |
Feb 20, 2013 | 4.832 | 4.858 | 4.747 | 4.793 | 16,304 | -0.03(-0.55%) |
Feb 19, 2013 | 4.760 | 4.845 | 4.760 | 4.819 | 17,759 | +0.09(+1.95%) |
Feb 15, 2013 | 4.812 | 4.845 | 4.727 | 4.727 | 18,921 | -0.11(-2.31%) |
Feb 14, 2013 | 4.808 | 4.839 | 4.796 | 4.839 | 12,914 | -0.02(-0.49%) |
Feb 13, 2013 | 4.871 | 4.891 | 4.845 | 4.862 | 10,617 | +0.03(+0.63%) |
Feb 12, 2013 | 4.839 | 4.839 | 4.825 | 4.832 | 11,409 | +0.01(+0.27%) |
Feb 11, 2013 | 4.806 | 4.825 | 4.806 | 4.819 | 5,774 | +0.01(+0.28%) |
Feb 08, 2013 | 4.773 | 4.812 | 4.721 | 4.806 | 28,256 | -0.01(-0.27%) |
Feb 07, 2013 | 4.806 | 4.819 | 4.779 | 4.819 | 8,259 | -0.02(-0.41%) |
Feb 06, 2013 | 4.819 | 4.839 | 4.806 | 4.839 | 19,833 | -0.05(-0.94%) |
Feb 04, 2013 | 4.865 | 4.905 | 4.832 | 4.885 | 43,885 | -0.10(-1.98%) |