Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.399 | 4.435 | 4.399 | 4.428 | 156,049 | +0.03(+0.67%) |
Apr 29, 2013 | 4.422 | 4.428 | 4.396 | 4.399 | 161,163 | -0.03(-0.66%) |
Apr 26, 2013 | 4.425 | 4.441 | 4.415 | 4.428 | 240,832 | +0.01(+0.29%) |
Apr 25, 2013 | 4.438 | 4.445 | 4.409 | 4.415 | 193,751 | -0.01(-0.22%) |
Apr 24, 2013 | 4.428 | 4.445 | 4.418 | 4.425 | 246,477 | +0.01(+0.15%) |
Apr 23, 2013 | 4.425 | 4.441 | 4.412 | 4.418 | 267,533 | +0.01(+0.22%) |
Apr 22, 2013 | 4.412 | 4.418 | 4.392 | 4.409 | 213,308 | -0.00(-0.07%) |
Apr 19, 2013 | 4.376 | 4.412 | 4.370 | 4.412 | 254,993 | +0.04(+0.89%) |
Apr 18, 2013 | 4.370 | 4.386 | 4.360 | 4.373 | 124,772 | -0.01(-0.15%) |
Apr 17, 2013 | 4.357 | 4.379 | 4.357 | 4.379 | 149,584 | +0.00(+0.07%) |
Apr 16, 2013 | 4.376 | 4.392 | 4.341 | 4.376 | 294,369 | +0.01(+0.22%) |
Apr 15, 2013 | 4.376 | 4.376 | 4.350 | 4.366 | 121,394 | -0.02(-0.37%) |
Apr 12, 2013 | 4.347 | 4.386 | 4.344 | 4.383 | 237,653 | +0.04(+0.82%) |
Apr 11, 2013 | 4.337 | 4.353 | 4.331 | 4.347 | 203,634 | +0.02(+0.38%) |
Apr 10, 2013 | 4.392 | 4.396 | 4.331 | 4.331 | 125,884 | -0.02(-0.45%) |
Apr 09, 2013 | 4.353 | 4.363 | 4.344 | 4.350 | 153,485 | -0.01(-0.30%) |
Apr 08, 2013 | 4.347 | 4.363 | 4.331 | 4.363 | 206,841 | +0.03(+0.60%) |
Apr 05, 2013 | 4.315 | 4.350 | 4.311 | 4.337 | 229,510 | +0.01(+0.30%) |
Apr 04, 2013 | 4.302 | 4.350 | 4.302 | 4.324 | 201,941 | +0.02(+0.38%) |
Apr 03, 2013 | 4.337 | 4.347 | 4.302 | 4.308 | 183,300 | -0.04(-0.89%) |
Apr 02, 2013 | 4.237 | 4.357 | 4.237 | 4.347 | 254,560 | +0.03(+0.67%) |
Apr 01, 2013 | 4.315 | 4.321 | 4.305 | 4.318 | 178,842 | +0.01(+0.30%) |
Mar 28, 2013 | 4.292 | 4.318 | 4.279 | 4.305 | 251,948 | +0.01(+0.30%) |
Mar 27, 2013 | 4.286 | 4.311 | 4.276 | 4.292 | 176,072 | +0.02(+0.38%) |
Mar 26, 2013 | 4.315 | 4.315 | 4.269 | 4.276 | 250,160 | -0.04(-0.90%) |
Mar 25, 2013 | 4.305 | 4.315 | 4.276 | 4.315 | 152,565 | +0.01(+0.30%) |
Mar 22, 2013 | 4.292 | 4.318 | 4.292 | 4.302 | 310,271 | +0.00(+0.08%) |
Mar 21, 2013 | 4.298 | 4.305 | 4.282 | 4.298 | 92,822 | +0.00(+0.00%) |
Mar 20, 2013 | 4.266 | 4.308 | 4.231 | 4.298 | 190,687 | +0.04(+0.83%) |
Mar 19, 2013 | 4.276 | 4.298 | 4.256 | 4.263 | 164,394 | -0.03(-0.60%) |
Mar 18, 2013 | 4.227 | 4.289 | 4.227 | 4.289 | 219,493 | +0.05(+1.30%) |
Mar 15, 2013 | 4.295 | 4.321 | 4.224 | 4.234 | 370,024 | -0.06(-1.43%) |
Mar 14, 2013 | 4.318 | 4.318 | 4.292 | 4.295 | 267,982 | -0.02(-0.38%) |
Mar 13, 2013 | 4.292 | 4.324 | 4.292 | 4.311 | 309,758 | +0.01(+0.30%) |
Mar 12, 2013 | 4.302 | 4.308 | 4.292 | 4.298 | 461,940 | -0.01(-0.23%) |
Mar 11, 2013 | 4.321 | 4.353 | 4.302 | 4.308 | 214,326 | -0.01(-0.24%) |
Mar 08, 2013 | 4.328 | 4.334 | 4.302 | 4.319 | 168,849 | -0.01(-0.13%) |
Mar 07, 2013 | 4.324 | 4.337 | 4.292 | 4.324 | 229,436 | -0.01(-0.15%) |
Mar 06, 2013 | 4.312 | 4.334 | 4.305 | 4.331 | 161,347 | +0.03(+0.67%) |
Mar 05, 2013 | 4.334 | 4.341 | 4.286 | 4.302 | 396,101 | -0.02(-0.45%) |
Mar 04, 2013 | 4.312 | 4.328 | 4.299 | 4.321 | 228,071 | +0.02(+0.52%) |
Mar 01, 2013 | 4.302 | 4.308 | 4.295 | 4.299 | 219,331 | +0.00(+0.07%) |
Feb 28, 2013 | 4.286 | 4.299 | 4.276 | 4.295 | 222,356 | +0.02(+0.45%) |
Feb 27, 2013 | 4.244 | 4.279 | 4.244 | 4.276 | 203,846 | +0.03(+0.68%) |
Feb 26, 2013 | 4.247 | 4.257 | 4.225 | 4.247 | 233,543 | +0.03(+0.61%) |
Feb 25, 2013 | 4.247 | 4.267 | 4.222 | 4.222 | 262,590 | -0.03(-0.68%) |
Feb 22, 2013 | 4.231 | 4.273 | 4.231 | 4.250 | 235,003 | +0.02(+0.53%) |
Feb 21, 2013 | 4.260 | 4.276 | 4.225 | 4.228 | 366,749 | -0.03(-0.75%) |
Feb 20, 2013 | 4.257 | 4.276 | 4.244 | 4.260 | 196,326 | -0.01(-0.30%) |
Feb 19, 2013 | 4.222 | 4.278 | 4.215 | 4.273 | 285,747 | +0.06(+1.37%) |
Feb 15, 2013 | 4.218 | 4.241 | 4.196 | 4.215 | 316,070 | -0.02(-0.53%) |
Feb 14, 2013 | 4.209 | 4.241 | 4.209 | 4.238 | 155,868 | +0.02(+0.38%) |
Feb 13, 2013 | 4.212 | 4.231 | 4.209 | 4.222 | 183,826 | +0.00(+0.08%) |
Feb 12, 2013 | 4.196 | 4.225 | 4.196 | 4.218 | 262,518 | +0.03(+0.61%) |
Feb 11, 2013 | 4.244 | 4.244 | 4.183 | 4.193 | 467,121 | -0.05(-1.21%) |
Feb 08, 2013 | 4.234 | 4.257 | 4.225 | 4.244 | 189,270 | +0.01(+0.23%) |
Feb 07, 2013 | 4.263 | 4.270 | 4.225 | 4.234 | 302,770 | -0.02(-0.45%) |
Feb 06, 2013 | 4.231 | 4.270 | 4.228 | 4.254 | 352,865 | +0.02(+0.53%) |
Feb 04, 2013 | 4.273 | 4.273 | 4.225 | 4.231 | 396,816 | -0.03(-0.60%) |