Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.936 | 4.966 | 4.922 | 4.936 | 0 | +0.02(+0.46%) |
Apr 29, 2013 | 4.899 | 4.936 | 4.862 | 4.914 | 7,386 | +0.05(+1.08%) |
Apr 26, 2013 | 4.862 | 4.929 | 4.862 | 4.862 | 23,845 | -0.01(-0.15%) |
Apr 25, 2013 | 4.869 | 4.892 | 4.772 | 4.869 | 0 | -0.06(-1.21%) |
Apr 24, 2013 | 4.899 | 4.929 | 4.899 | 4.929 | 18,314 | +0.01(+0.15%) |
Apr 23, 2013 | 4.862 | 4.922 | 4.690 | 4.922 | 19,441 | +0.10(+2.02%) |
Apr 22, 2013 | 4.727 | 4.809 | 4.727 | 4.824 | 9,086 | -0.05(-1.07%) |
Apr 19, 2013 | 4.630 | 4.899 | 4.630 | 4.877 | 23,505 | +0.23(+4.99%) |
Apr 18, 2013 | 4.622 | 4.809 | 4.600 | 4.645 | 22,930 | +0.04(+0.81%) |
Apr 17, 2013 | 4.615 | 4.660 | 4.585 | 4.607 | 90,540 | -0.04(-0.96%) |
Apr 16, 2013 | 4.705 | 4.705 | 4.600 | 4.652 | 55,392 | +0.01(+0.32%) |
Apr 15, 2013 | 4.862 | 4.922 | 4.630 | 4.637 | 58,310 | -0.19(-4.02%) |
Apr 12, 2013 | 4.847 | 4.862 | 4.802 | 4.832 | 23,204 | -0.03(-0.62%) |
Apr 11, 2013 | 4.802 | 4.862 | 4.645 | 4.862 | 9,595 | +0.04(+0.78%) |
Apr 10, 2013 | 4.577 | 4.824 | 4.570 | 4.824 | 33,778 | +0.25(+5.56%) |
Apr 09, 2013 | 4.645 | 4.742 | 4.533 | 4.570 | 17,593 | -0.11(-2.40%) |
Apr 08, 2013 | 4.712 | 4.712 | 4.637 | 4.682 | 8,968 | +0.00(+0.00%) |
Apr 05, 2013 | 4.682 | 4.824 | 4.682 | 4.682 | 47,594 | -0.10(-2.19%) |
Apr 04, 2013 | 4.690 | 4.787 | 4.690 | 4.787 | 10,202 | -0.01(-0.16%) |
Apr 03, 2013 | 4.862 | 4.862 | 4.757 | 4.794 | 46,759 | +0.03(+0.63%) |
Apr 02, 2013 | 4.794 | 4.856 | 4.712 | 4.764 | 22,596 | +0.02(+0.47%) |
Apr 01, 2013 | 4.720 | 4.832 | 4.712 | 4.742 | 23,849 | +0.02(+0.48%) |
Mar 28, 2013 | 4.854 | 4.863 | 4.705 | 4.720 | 32,319 | -0.05(-1.10%) |
Mar 27, 2013 | 4.735 | 4.779 | 4.735 | 4.772 | 5,107 | -0.01(-0.31%) |
Mar 26, 2013 | 4.862 | 4.877 | 4.749 | 4.787 | 13,582 | -0.04(-0.78%) |
Mar 25, 2013 | 4.787 | 4.862 | 4.787 | 4.824 | 10,451 | +0.04(+0.94%) |
Mar 22, 2013 | 4.817 | 4.817 | 4.705 | 4.779 | 17,454 | -0.01(-0.31%) |
Mar 21, 2013 | 4.772 | 4.817 | 4.749 | 4.794 | 11,729 | -0.03(-0.62%) |
Mar 20, 2013 | 4.862 | 4.862 | 4.787 | 4.824 | 13,237 | +0.01(+0.31%) |
Mar 19, 2013 | 4.892 | 4.892 | 4.809 | 4.809 | 9,357 | -0.05(-1.08%) |
Mar 18, 2013 | 4.839 | 4.966 | 4.757 | 4.862 | 5,980 | -0.04(-0.76%) |
Mar 15, 2013 | 4.981 | 5.011 | 4.899 | 4.899 | 92,460 | -0.07(-1.50%) |
Mar 14, 2013 | 5.004 | 5.004 | 4.869 | 4.974 | 40,602 | -0.03(-0.60%) |
Mar 13, 2013 | 4.944 | 5.004 | 4.847 | 5.004 | 25,115 | +0.03(+0.60%) |
Mar 12, 2013 | 4.974 | 5.004 | 4.936 | 4.974 | 22,628 | +0.00(+0.00%) |
Mar 11, 2013 | 4.989 | 5.004 | 4.944 | 4.974 | 34,065 | -0.01(-0.30%) |
Mar 08, 2013 | 4.981 | 5.004 | 4.948 | 4.989 | 26,237 | +0.04(+0.76%) |
Mar 07, 2013 | 4.974 | 4.981 | 4.847 | 4.951 | 16,795 | -0.01(-0.15%) |
Mar 06, 2013 | 4.779 | 4.959 | 4.779 | 4.959 | 2,438 | +0.18(+3.76%) |
Mar 05, 2013 | 4.764 | 4.847 | 4.720 | 4.779 | 9,536 | +0.01(+0.31%) |
Mar 04, 2013 | 4.727 | 4.764 | 4.720 | 4.764 | 8,386 | +0.04(+0.79%) |
Mar 01, 2013 | 4.637 | 4.772 | 4.637 | 4.727 | 17,708 | +0.05(+1.12%) |
Feb 28, 2013 | 4.697 | 4.720 | 4.637 | 4.675 | 17,023 | -0.02(-0.48%) |
Feb 27, 2013 | 4.652 | 4.697 | 4.637 | 4.697 | 17,654 | +0.01(+0.16%) |
Feb 26, 2013 | 4.675 | 4.714 | 4.648 | 4.690 | 6,983 | +0.05(+1.13%) |
Feb 25, 2013 | 4.712 | 4.757 | 4.637 | 4.637 | 20,291 | -0.10(-2.21%) |
Feb 22, 2013 | 4.667 | 4.742 | 4.637 | 4.742 | 13,676 | +0.10(+2.26%) |
Feb 21, 2013 | 4.712 | 4.712 | 4.607 | 4.637 | 18,273 | -0.05(-1.12%) |
Feb 20, 2013 | 4.936 | 4.944 | 4.637 | 4.690 | 56,275 | -0.27(-5.43%) |
Feb 19, 2013 | 4.966 | 4.974 | 4.892 | 4.959 | 11,706 | +0.08(+1.69%) |
Feb 15, 2013 | 4.974 | 4.974 | 4.839 | 4.877 | 22,706 | -0.01(-0.31%) |
Feb 14, 2013 | 4.862 | 5.011 | 4.862 | 4.892 | 6,627 | +0.03(+0.62%) |
Feb 13, 2013 | 5.034 | 5.034 | 4.824 | 4.862 | 6,384 | -0.14(-2.84%) |
Feb 12, 2013 | 4.996 | 5.004 | 4.936 | 5.004 | 3,703 | +0.00(+0.00%) |
Feb 11, 2013 | 4.899 | 5.004 | 4.899 | 5.004 | 10,042 | +0.09(+1.83%) |
Feb 08, 2013 | 5.004 | 5.004 | 4.817 | 4.914 | 33,216 | -0.09(-1.79%) |
Feb 07, 2013 | 5.161 | 5.161 | 4.966 | 5.004 | 5,247 | -0.15(-2.90%) |
Feb 06, 2013 | 5.041 | 5.161 | 4.959 | 5.153 | 25,839 | +0.13(+2.53%) |
Feb 04, 2013 | 5.049 | 5.086 | 4.981 | 5.026 | 31,443 | -0.02(-0.44%) |