Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.947 | 4.977 | 4.932 | 4.947 | 0 | +0.02(+0.46%) |
Apr 29, 2013 | 4.909 | 4.947 | 4.872 | 4.924 | 7,371 | +0.05(+1.08%) |
Apr 26, 2013 | 4.872 | 4.939 | 4.872 | 4.872 | 23,795 | -0.01(-0.15%) |
Apr 25, 2013 | 4.879 | 4.902 | 4.782 | 4.879 | 0 | -0.06(-1.21%) |
Apr 24, 2013 | 4.909 | 4.939 | 4.909 | 4.939 | 18,275 | +0.01(+0.15%) |
Apr 23, 2013 | 4.872 | 4.932 | 4.699 | 4.932 | 19,400 | +0.10(+2.02%) |
Apr 22, 2013 | 4.737 | 4.819 | 4.737 | 4.834 | 9,067 | -0.05(-1.07%) |
Apr 19, 2013 | 4.640 | 4.909 | 4.640 | 4.887 | 23,456 | +0.23(+4.99%) |
Apr 18, 2013 | 4.632 | 4.819 | 4.610 | 4.655 | 22,882 | +0.04(+0.81%) |
Apr 17, 2013 | 4.625 | 4.670 | 4.595 | 4.617 | 90,351 | -0.04(-0.96%) |
Apr 16, 2013 | 4.714 | 4.714 | 4.610 | 4.662 | 55,276 | +0.01(+0.32%) |
Apr 15, 2013 | 4.872 | 4.932 | 4.640 | 4.647 | 58,187 | -0.19(-4.02%) |
Apr 12, 2013 | 4.857 | 4.872 | 4.812 | 4.842 | 23,156 | -0.03(-0.62%) |
Apr 11, 2013 | 4.812 | 4.872 | 4.655 | 4.872 | 9,575 | +0.04(+0.78%) |
Apr 10, 2013 | 4.587 | 4.834 | 4.580 | 4.834 | 33,708 | +0.25(+5.56%) |
Apr 09, 2013 | 4.655 | 4.752 | 4.542 | 4.580 | 17,556 | -0.11(-2.40%) |
Apr 08, 2013 | 4.722 | 4.722 | 4.647 | 4.692 | 8,949 | +0.00(+0.00%) |
Apr 05, 2013 | 4.692 | 4.834 | 4.692 | 4.692 | 47,494 | -0.10(-2.19%) |
Apr 04, 2013 | 4.699 | 4.797 | 4.699 | 4.797 | 10,181 | -0.01(-0.16%) |
Apr 03, 2013 | 4.872 | 4.872 | 4.767 | 4.804 | 46,661 | +0.03(+0.63%) |
Apr 02, 2013 | 4.804 | 4.866 | 4.722 | 4.774 | 22,549 | +0.02(+0.47%) |
Apr 01, 2013 | 4.729 | 4.842 | 4.722 | 4.752 | 23,799 | +0.02(+0.48%) |
Mar 28, 2013 | 4.864 | 4.873 | 4.714 | 4.729 | 32,251 | -0.05(-1.10%) |
Mar 27, 2013 | 4.744 | 4.789 | 4.744 | 4.782 | 5,096 | -0.01(-0.31%) |
Mar 26, 2013 | 4.872 | 4.887 | 4.759 | 4.797 | 13,554 | -0.04(-0.78%) |
Mar 25, 2013 | 4.797 | 4.872 | 4.797 | 4.834 | 10,429 | +0.04(+0.94%) |
Mar 22, 2013 | 4.827 | 4.827 | 4.714 | 4.789 | 17,417 | -0.01(-0.31%) |
Mar 21, 2013 | 4.782 | 4.827 | 4.759 | 4.804 | 11,704 | -0.03(-0.62%) |
Mar 20, 2013 | 4.872 | 4.872 | 4.797 | 4.834 | 13,209 | +0.01(+0.31%) |
Mar 19, 2013 | 4.902 | 4.902 | 4.819 | 4.819 | 9,337 | -0.05(-1.08%) |
Mar 18, 2013 | 4.849 | 4.977 | 4.767 | 4.872 | 5,967 | -0.04(-0.76%) |
Mar 15, 2013 | 4.992 | 5.022 | 4.909 | 4.909 | 92,267 | -0.07(-1.50%) |
Mar 14, 2013 | 5.014 | 5.014 | 4.879 | 4.984 | 40,517 | -0.03(-0.60%) |
Mar 13, 2013 | 4.954 | 5.014 | 4.857 | 5.014 | 25,062 | +0.03(+0.60%) |
Mar 12, 2013 | 4.984 | 5.014 | 4.947 | 4.984 | 22,581 | +0.00(+0.00%) |
Mar 11, 2013 | 4.999 | 5.014 | 4.954 | 4.984 | 33,993 | -0.01(-0.30%) |
Mar 08, 2013 | 4.992 | 5.014 | 4.958 | 4.999 | 26,182 | +0.04(+0.76%) |
Mar 07, 2013 | 4.984 | 4.992 | 4.857 | 4.962 | 16,760 | -0.01(-0.15%) |
Mar 06, 2013 | 4.789 | 4.969 | 4.789 | 4.969 | 2,433 | +0.18(+3.76%) |
Mar 05, 2013 | 4.774 | 4.857 | 4.729 | 4.789 | 9,516 | +0.01(+0.31%) |
Mar 04, 2013 | 4.737 | 4.774 | 4.729 | 4.774 | 8,369 | +0.04(+0.79%) |
Mar 01, 2013 | 4.647 | 4.782 | 4.647 | 4.737 | 17,671 | +0.05(+1.12%) |
Feb 28, 2013 | 4.707 | 4.729 | 4.647 | 4.684 | 16,988 | -0.02(-0.48%) |
Feb 27, 2013 | 4.662 | 4.707 | 4.647 | 4.707 | 17,617 | +0.01(+0.16%) |
Feb 26, 2013 | 4.684 | 4.724 | 4.658 | 4.699 | 6,968 | +0.05(+1.13%) |
Feb 25, 2013 | 4.722 | 4.767 | 4.647 | 4.647 | 20,248 | -0.10(-2.21%) |
Feb 22, 2013 | 4.677 | 4.752 | 4.647 | 4.752 | 13,647 | +0.10(+2.26%) |
Feb 21, 2013 | 4.722 | 4.722 | 4.617 | 4.647 | 18,235 | -0.05(-1.12%) |
Feb 20, 2013 | 4.947 | 4.954 | 4.647 | 4.699 | 56,157 | -0.27(-5.43%) |
Feb 19, 2013 | 4.977 | 4.984 | 4.902 | 4.969 | 11,682 | +0.08(+1.69%) |
Feb 15, 2013 | 4.984 | 4.984 | 4.849 | 4.887 | 22,658 | -0.01(-0.31%) |
Feb 14, 2013 | 4.872 | 5.022 | 4.872 | 4.902 | 6,613 | +0.03(+0.62%) |
Feb 13, 2013 | 5.044 | 5.044 | 4.834 | 4.872 | 6,370 | -0.14(-2.84%) |
Feb 12, 2013 | 5.007 | 5.014 | 4.947 | 5.014 | 3,695 | +0.00(+0.00%) |
Feb 11, 2013 | 4.909 | 5.014 | 4.909 | 5.014 | 10,021 | +0.09(+1.83%) |
Feb 08, 2013 | 5.014 | 5.014 | 4.827 | 4.924 | 33,146 | -0.09(-1.79%) |
Feb 07, 2013 | 5.172 | 5.172 | 4.977 | 5.014 | 5,236 | -0.15(-2.90%) |
Feb 06, 2013 | 5.052 | 5.172 | 4.969 | 5.164 | 25,785 | +0.13(+2.53%) |
Feb 04, 2013 | 5.059 | 5.097 | 4.992 | 5.037 | 31,377 | -0.02(-0.44%) |