Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.578 | 4.645 | 4.578 | 4.645 | 0 | +0.07(+1.47%) |
Apr 29, 2013 | 4.574 | 4.617 | 4.561 | 4.578 | 62,550 | +0.01(+0.24%) |
Apr 26, 2013 | 4.562 | 4.600 | 4.539 | 4.567 | 137,718 | +0.00(+0.02%) |
Apr 25, 2013 | 4.553 | 4.586 | 4.539 | 4.566 | 66,629 | -0.01(-0.18%) |
Apr 24, 2013 | 4.569 | 4.634 | 4.555 | 4.575 | 0 | +0.00(+0.09%) |
Apr 23, 2013 | 4.671 | 4.671 | 4.559 | 4.570 | 101,920 | -0.03(-0.68%) |
Apr 22, 2013 | 4.507 | 4.615 | 4.507 | 4.602 | 46,868 | +0.09(+2.08%) |
Apr 19, 2013 | 4.455 | 4.518 | 4.455 | 4.508 | 112,713 | +0.03(+0.60%) |
Apr 18, 2013 | 4.488 | 4.491 | 4.447 | 4.481 | 71,114 | +0.00(+0.04%) |
Apr 17, 2013 | 4.566 | 4.735 | 4.454 | 4.479 | 121,403 | -0.14(-3.02%) |
Apr 16, 2013 | 4.544 | 4.623 | 4.544 | 4.618 | 70,024 | +0.08(+1.69%) |
Apr 15, 2013 | 4.598 | 4.627 | 4.541 | 4.541 | 148,663 | -0.06(-1.33%) |
Apr 12, 2013 | 4.593 | 4.602 | 4.568 | 4.602 | 131,790 | -0.03(-0.62%) |
Apr 11, 2013 | 4.696 | 4.696 | 4.631 | 4.631 | 92,268 | -0.05(-1.07%) |
Apr 10, 2013 | 4.630 | 4.681 | 4.630 | 4.681 | 94,979 | +0.08(+1.76%) |
Apr 09, 2013 | 4.651 | 4.673 | 4.573 | 4.600 | 95,460 | -0.07(-1.44%) |
Apr 08, 2013 | 4.586 | 4.668 | 4.559 | 4.668 | 141,189 | +0.07(+1.49%) |
Apr 05, 2013 | 4.670 | 4.670 | 4.579 | 4.599 | 165,611 | -0.15(-3.19%) |
Apr 04, 2013 | 4.757 | 4.808 | 4.681 | 4.750 | 62,854 | +0.01(+0.27%) |
Apr 03, 2013 | 4.873 | 4.873 | 4.709 | 4.738 | 212,176 | -0.04(-0.80%) |
Apr 02, 2013 | 4.601 | 4.778 | 4.601 | 4.776 | 145,318 | +0.15(+3.19%) |
Apr 01, 2013 | 4.539 | 4.633 | 4.539 | 4.628 | 85,453 | +0.09(+1.97%) |
Mar 28, 2013 | 4.569 | 4.605 | 4.539 | 4.539 | 235,332 | -0.00(-0.04%) |
Mar 27, 2013 | 4.542 | 4.876 | 4.539 | 4.541 | 219,194 | -0.06(-1.24%) |
Mar 26, 2013 | 4.618 | 4.638 | 4.569 | 4.598 | 92,040 | +0.02(+0.37%) |
Mar 25, 2013 | 4.717 | 4.717 | 4.569 | 4.581 | 206,957 | -0.10(-2.11%) |
Mar 22, 2013 | 4.707 | 4.727 | 4.677 | 4.680 | 142,810 | -0.05(-0.99%) |
Mar 21, 2013 | 4.698 | 4.727 | 4.698 | 4.727 | 80,513 | -0.03(-0.58%) |
Mar 20, 2013 | 4.726 | 4.782 | 4.719 | 4.755 | 109,951 | +0.05(+0.97%) |
Mar 19, 2013 | 4.722 | 4.730 | 4.678 | 4.709 | 111,623 | +0.03(+0.73%) |
Mar 18, 2013 | 4.710 | 4.710 | 4.675 | 4.675 | 30,578 | -0.04(-0.88%) |
Mar 15, 2013 | 4.706 | 4.729 | 4.666 | 4.716 | 192,593 | +0.02(+0.44%) |
Mar 14, 2013 | 4.737 | 4.737 | 4.642 | 4.696 | 75,066 | -0.03(-0.65%) |
Mar 13, 2013 | 4.698 | 4.793 | 4.691 | 4.727 | 156,212 | +0.09(+1.91%) |
Mar 12, 2013 | 4.702 | 4.707 | 4.621 | 4.638 | 132,437 | -0.08(-1.72%) |
Mar 11, 2013 | 4.792 | 4.792 | 4.719 | 4.719 | 114,806 | -0.05(-1.13%) |
Mar 08, 2013 | 4.800 | 4.801 | 4.767 | 4.773 | 110,113 | -0.00(-0.04%) |
Mar 07, 2013 | 4.787 | 4.804 | 4.712 | 4.775 | 135,678 | +0.00(+0.05%) |
Mar 06, 2013 | 4.802 | 4.802 | 4.711 | 4.773 | 27,120 | -0.03(-0.58%) |
Mar 05, 2013 | 4.812 | 4.819 | 4.748 | 4.800 | 151,468 | +0.00(+0.09%) |
Mar 04, 2013 | 4.839 | 5.073 | 4.763 | 4.796 | 280,146 | -0.04(-0.87%) |
Mar 01, 2013 | 4.425 | 4.958 | 4.425 | 4.838 | 300,447 | +0.37(+8.29%) |
Feb 28, 2013 | 4.397 | 4.492 | 4.397 | 4.468 | 178,329 | +0.07(+1.53%) |
Feb 27, 2013 | 4.427 | 4.435 | 4.380 | 4.400 | 71,611 | -0.01(-0.19%) |
Feb 26, 2013 | 4.397 | 4.435 | 4.397 | 4.409 | 31,579 | +0.02(+0.54%) |
Feb 25, 2013 | 4.392 | 4.435 | 4.385 | 4.385 | 96,527 | -0.03(-0.74%) |
Feb 22, 2013 | 4.358 | 4.418 | 4.349 | 4.418 | 128,729 | +0.09(+2.15%) |
Feb 21, 2013 | 4.301 | 4.332 | 4.281 | 4.325 | 74,359 | +0.04(+0.89%) |
Feb 20, 2013 | 4.313 | 4.351 | 4.262 | 4.287 | 201,845 | -0.04(-0.95%) |
Feb 19, 2013 | 4.258 | 4.328 | 4.258 | 4.328 | 235,214 | +0.05(+1.18%) |
Feb 15, 2013 | 4.243 | 4.281 | 4.217 | 4.278 | 284,891 | +0.07(+1.60%) |
Feb 14, 2013 | 4.210 | 4.218 | 4.204 | 4.210 | 77,160 | -0.02(-0.55%) |
Feb 13, 2013 | 4.223 | 4.233 | 4.185 | 4.233 | 156,990 | +0.04(+0.87%) |
Feb 12, 2013 | 4.194 | 4.214 | 4.187 | 4.197 | 84,938 | +0.03(+0.66%) |
Feb 11, 2013 | 4.201 | 4.201 | 4.165 | 4.169 | 177,914 | +0.00(+0.10%) |
Feb 08, 2013 | 4.158 | 4.165 | 4.138 | 4.165 | 96,320 | +0.05(+1.30%) |
Feb 07, 2013 | 4.185 | 4.185 | 4.111 | 4.111 | 90,823 | -0.08(-1.83%) |
Feb 06, 2013 | 3.979 | 4.204 | 3.979 | 4.188 | 177,940 | +0.11(+2.61%) |
Feb 04, 2013 | 4.187 | 4.187 | 4.082 | 4.082 | 92,612 | -0.11(-2.64%) |