Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.580 | 4.546 | 4.449 | 4.449 | 16,162 | -0.07(-1.55%) |
Apr 29, 2013 | 4.554 | 4.590 | 4.414 | 4.519 | 9,270 | -0.05(-1.15%) |
Apr 26, 2013 | 4.511 | 4.607 | 4.554 | 4.572 | 9,400 | +0.02(+0.39%) |
Apr 25, 2013 | 4.537 | 4.563 | 4.519 | 4.554 | 2,300 | +0.01(+0.19%) |
Apr 24, 2013 | 4.607 | 4.607 | 4.484 | 4.546 | 16,137 | -0.04(-0.77%) |
Apr 23, 2013 | 4.607 | 4.607 | 4.497 | 4.581 | 5,794 | -0.01(-0.19%) |
Apr 22, 2013 | 4.554 | 4.572 | 4.458 | 4.590 | 25,161 | +0.07(+1.55%) |
Apr 19, 2013 | 4.388 | 4.519 | 4.388 | 4.519 | 32,306 | +0.13(+3.00%) |
Apr 18, 2013 | 4.414 | 4.440 | 4.370 | 4.388 | 21,347 | -0.04(-0.79%) |
Apr 17, 2013 | 4.388 | 4.432 | 4.361 | 4.423 | 13,220 | +0.04(+0.80%) |
Apr 16, 2013 | 4.388 | 4.430 | 4.370 | 4.388 | 19,026 | +0.00(+0.00%) |
Apr 15, 2013 | 4.423 | 4.467 | 4.326 | 4.388 | 12,800 | -0.03(-0.60%) |
Apr 12, 2013 | 4.423 | 4.423 | 4.388 | 4.414 | 3,989 | +0.02(+0.40%) |
Apr 11, 2013 | 4.405 | 4.502 | 4.388 | 4.396 | 11,107 | -0.04(-0.99%) |
Apr 10, 2013 | 4.467 | 4.475 | 4.414 | 4.440 | 5,509 | +0.02(+0.40%) |
Apr 09, 2013 | 4.405 | 4.518 | 4.388 | 4.423 | 39,092 | -0.01(-0.20%) |
Apr 08, 2013 | 4.388 | 4.432 | 4.388 | 4.432 | 4,250 | +0.00(+0.00%) |
Apr 05, 2013 | 4.388 | 4.511 | 4.388 | 4.432 | 34,699 | -0.01(-0.20%) |
Apr 04, 2013 | 4.598 | 4.607 | 4.300 | 4.440 | 40,973 | -0.22(-4.71%) |
Apr 03, 2013 | 4.607 | 4.668 | 4.581 | 4.660 | 22,939 | +0.01(+0.19%) |
Apr 02, 2013 | 4.677 | 4.694 | 4.560 | 4.651 | 17,063 | -0.06(-1.30%) |
Apr 01, 2013 | 4.739 | 4.739 | 4.660 | 4.712 | 15,697 | -0.02(-0.37%) |
Mar 28, 2013 | 4.572 | 4.730 | 4.524 | 4.730 | 9,829 | +0.14(+3.06%) |
Mar 27, 2013 | 4.704 | 4.783 | 4.541 | 4.590 | 27,046 | -0.21(-4.39%) |
Mar 26, 2013 | 4.695 | 4.818 | 4.616 | 4.800 | 23,686 | +0.06(+1.30%) |
Mar 25, 2013 | 4.712 | 4.783 | 4.704 | 4.739 | 8,144 | -0.03(-0.55%) |
Mar 22, 2013 | 4.616 | 4.765 | 4.572 | 4.765 | 16,468 | +0.11(+2.45%) |
Mar 21, 2013 | 4.546 | 4.686 | 4.537 | 4.651 | 11,254 | +0.06(+1.34%) |
Mar 20, 2013 | 4.581 | 4.607 | 4.554 | 4.590 | 11,126 | +0.07(+1.55%) |
Mar 19, 2013 | 4.458 | 4.519 | 4.396 | 4.519 | 15,909 | +0.06(+1.38%) |
Mar 18, 2013 | 4.388 | 4.572 | 4.388 | 4.458 | 12,644 | +0.06(+1.40%) |
Mar 15, 2013 | 4.607 | 4.756 | 4.344 | 4.396 | 309,041 | -0.24(-5.11%) |
Mar 14, 2013 | 4.467 | 4.642 | 4.467 | 4.633 | 48,563 | +0.15(+3.33%) |
Mar 13, 2013 | 4.458 | 4.511 | 4.432 | 4.484 | 14,393 | -0.02(-0.39%) |
Mar 12, 2013 | 4.423 | 4.502 | 4.396 | 4.502 | 16,696 | +0.05(+1.18%) |
Mar 11, 2013 | 4.370 | 4.449 | 4.370 | 4.449 | 35,758 | +0.01(+0.20%) |
Mar 08, 2013 | 4.440 | 4.475 | 4.317 | 4.440 | 43,798 | +0.03(+0.60%) |
Mar 07, 2013 | 4.388 | 4.484 | 4.339 | 4.414 | 19,470 | +0.03(+0.60%) |
Mar 06, 2013 | 4.414 | 4.414 | 4.300 | 4.388 | 40,185 | +0.00(+0.00%) |
Mar 05, 2013 | 4.458 | 4.458 | 4.388 | 4.388 | 13,757 | -0.08(-1.77%) |
Mar 04, 2013 | 4.405 | 4.467 | 4.335 | 4.467 | 21,248 | +0.07(+1.60%) |
Mar 01, 2013 | 4.309 | 4.467 | 4.309 | 4.396 | 15,821 | +0.03(+0.60%) |
Feb 28, 2013 | 4.282 | 4.405 | 4.256 | 4.370 | 22,976 | +0.08(+1.84%) |
Feb 27, 2013 | 4.265 | 4.361 | 4.212 | 4.291 | 39,905 | +0.00(+0.00%) |
Feb 26, 2013 | 4.335 | 4.335 | 4.247 | 4.291 | 18,672 | -0.03(-0.61%) |
Feb 25, 2013 | 4.423 | 4.423 | 4.265 | 4.317 | 26,231 | -0.09(-1.99%) |
Feb 22, 2013 | 4.326 | 4.440 | 4.230 | 4.405 | 87,877 | +0.11(+2.66%) |
Feb 21, 2013 | 4.203 | 4.353 | 4.188 | 4.291 | 29,625 | +0.03(+0.62%) |
Feb 20, 2013 | 4.274 | 4.335 | 4.151 | 4.265 | 60,386 | -0.05(-1.22%) |
Feb 19, 2013 | 4.361 | 4.432 | 4.274 | 4.317 | 130,742 | -0.07(-1.60%) |
Feb 15, 2013 | 4.309 | 4.432 | 4.282 | 4.388 | 59,465 | +0.08(+1.83%) |
Feb 14, 2013 | 4.484 | 4.484 | 4.098 | 4.309 | 120,934 | -0.21(-4.66%) |
Feb 13, 2013 | 4.467 | 4.554 | 4.458 | 4.519 | 21,428 | +0.04(+0.78%) |
Feb 12, 2013 | 4.467 | 4.563 | 4.467 | 4.484 | 10,181 | +0.01(+0.20%) |
Feb 11, 2013 | 4.484 | 4.511 | 4.414 | 4.475 | 27,604 | -0.01(-0.20%) |
Feb 08, 2013 | 4.449 | 4.554 | 4.427 | 4.484 | 37,987 | +0.05(+1.19%) |
Feb 07, 2013 | 4.519 | 4.519 | 4.388 | 4.432 | 57,197 | -0.11(-2.32%) |
Feb 06, 2013 | 4.537 | 4.616 | 4.486 | 4.537 | 38,640 | +0.24(+5.51%) |
Feb 04, 2013 | 4.388 | 4.519 | 4.212 | 4.300 | 124,537 | -0.13(-2.97%) |