Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.763 | 4.813 | 4.745 | 4.805 | 0 | +0.06(+1.22%) |
Apr 29, 2013 | 4.805 | 4.805 | 4.689 | 4.747 | 62,245 | -0.03(-0.69%) |
Apr 26, 2013 | 4.772 | 4.788 | 4.730 | 4.780 | 97,148 | -0.01(-0.17%) |
Apr 25, 2013 | 4.722 | 4.788 | 4.697 | 4.788 | 30,813 | +0.07(+1.41%) |
Apr 24, 2013 | 4.763 | 4.763 | 4.697 | 4.722 | 0 | -0.04(-0.87%) |
Apr 23, 2013 | 4.763 | 4.855 | 4.689 | 4.763 | 99,192 | -0.05(-1.03%) |
Apr 22, 2013 | 4.805 | 4.813 | 4.763 | 4.813 | 29,244 | +0.10(+2.11%) |
Apr 19, 2013 | 4.739 | 4.772 | 4.714 | 4.714 | 9,887 | -0.04(-0.87%) |
Apr 18, 2013 | 4.705 | 4.772 | 4.689 | 4.755 | 47,734 | +0.06(+1.24%) |
Apr 17, 2013 | 4.739 | 4.921 | 4.697 | 4.697 | 19,267 | -0.04(-0.88%) |
Apr 16, 2013 | 4.788 | 4.805 | 4.730 | 4.739 | 27,852 | -0.05(-1.04%) |
Apr 15, 2013 | 4.780 | 4.839 | 4.747 | 4.788 | 22,233 | +0.04(+0.87%) |
Apr 12, 2013 | 4.855 | 4.855 | 4.730 | 4.747 | 35,349 | -0.11(-2.22%) |
Apr 11, 2013 | 4.913 | 4.954 | 4.780 | 4.855 | 62,551 | -0.02(-0.51%) |
Apr 10, 2013 | 4.705 | 4.963 | 4.647 | 4.880 | 30,841 | +0.11(+2.26%) |
Apr 09, 2013 | 4.739 | 4.780 | 4.730 | 4.772 | 15,357 | +0.02(+0.35%) |
Apr 08, 2013 | 4.780 | 4.888 | 4.697 | 4.755 | 19,647 | -0.03(-0.69%) |
Apr 05, 2013 | 4.689 | 4.788 | 4.648 | 4.788 | 9,644 | +0.12(+2.49%) |
Apr 04, 2013 | 4.747 | 4.747 | 4.664 | 4.672 | 15,038 | -0.02(-0.53%) |
Apr 03, 2013 | 4.788 | 4.788 | 4.697 | 4.697 | 24,198 | -0.09(-1.91%) |
Apr 02, 2013 | 4.788 | 4.797 | 4.788 | 4.788 | 7,062 | +0.00(+0.00%) |
Apr 01, 2013 | 4.763 | 4.838 | 4.589 | 4.788 | 69,700 | +0.03(+0.70%) |
Mar 28, 2013 | 4.739 | 4.763 | 4.651 | 4.755 | 13,261 | +0.02(+0.35%) |
Mar 27, 2013 | 4.564 | 4.747 | 4.564 | 4.739 | 68,089 | +0.13(+2.88%) |
Mar 26, 2013 | 4.664 | 4.664 | 4.564 | 4.606 | 27,142 | -0.01(-0.18%) |
Mar 25, 2013 | 4.564 | 4.639 | 4.564 | 4.614 | 3,759 | +0.04(+0.91%) |
Mar 22, 2013 | 4.747 | 4.755 | 4.490 | 4.573 | 72,776 | -0.04(-0.90%) |
Mar 21, 2013 | 4.680 | 4.780 | 4.564 | 4.614 | 73,848 | -0.07(-1.42%) |
Mar 20, 2013 | 4.780 | 4.822 | 4.656 | 4.680 | 48,198 | -0.16(-3.26%) |
Mar 19, 2013 | 4.822 | 4.896 | 4.705 | 4.838 | 35,106 | -0.01(-0.17%) |
Mar 18, 2013 | 4.871 | 4.896 | 4.788 | 4.846 | 10,256 | -0.03(-0.68%) |
Mar 15, 2013 | 4.896 | 4.938 | 4.855 | 4.880 | 143,217 | +0.02(+0.51%) |
Mar 14, 2013 | 4.763 | 4.863 | 4.763 | 4.855 | 47,766 | +0.08(+1.74%) |
Mar 13, 2013 | 4.772 | 4.772 | 4.697 | 4.772 | 20,571 | +0.00(+0.00%) |
Mar 12, 2013 | 4.772 | 4.780 | 4.647 | 4.772 | 111,904 | +0.03(+0.70%) |
Mar 11, 2013 | 4.772 | 4.813 | 4.689 | 4.739 | 51,428 | +0.02(+0.53%) |
Mar 08, 2013 | 4.797 | 4.813 | 4.557 | 4.714 | 201,026 | -0.06(-1.22%) |
Mar 07, 2013 | 4.763 | 4.830 | 4.710 | 4.772 | 233,001 | +0.03(+0.70%) |
Mar 06, 2013 | 4.440 | 4.896 | 4.440 | 4.739 | 486,922 | +0.20(+4.39%) |
Mar 05, 2013 | 4.398 | 4.539 | 4.398 | 4.539 | 57,541 | +0.02(+0.37%) |
Mar 04, 2013 | 4.357 | 4.548 | 4.321 | 4.523 | 59,193 | +0.14(+3.22%) |
Mar 01, 2013 | 4.440 | 4.462 | 4.250 | 4.382 | 871,586 | -0.08(-1.86%) |
Feb 28, 2013 | 4.556 | 4.598 | 4.448 | 4.465 | 89,678 | -0.11(-2.36%) |
Feb 27, 2013 | 4.548 | 4.606 | 4.523 | 4.573 | 22,780 | +0.03(+0.73%) |
Feb 26, 2013 | 4.556 | 4.564 | 4.506 | 4.539 | 17,291 | -0.02(-0.55%) |
Feb 22, 2013 | 4.440 | 4.589 | 4.440 | 4.564 | 57,848 | +0.15(+3.38%) |
Feb 21, 2013 | 4.481 | 4.722 | 4.398 | 4.415 | 177,642 | -0.07(-1.48%) |
Feb 20, 2013 | 4.498 | 4.515 | 4.448 | 4.481 | 74,958 | +0.02(+0.37%) |
Feb 19, 2013 | 4.498 | 4.556 | 4.465 | 4.465 | 47,384 | -0.03(-0.74%) |
Feb 15, 2013 | 4.481 | 4.531 | 4.448 | 4.498 | 52,403 | +0.02(+0.37%) |
Feb 14, 2013 | 4.631 | 4.631 | 4.398 | 4.481 | 113,043 | -0.15(-3.23%) |
Feb 13, 2013 | 4.523 | 4.697 | 3.958 | 4.631 | 504,872 | -0.08(-1.76%) |
Feb 12, 2013 | 4.813 | 4.813 | 4.689 | 4.714 | 120,468 | -0.01(-0.18%) |
Feb 11, 2013 | 4.938 | 4.938 | 4.647 | 4.722 | 313,626 | -0.22(-4.37%) |
Feb 08, 2013 | 5.145 | 5.145 | 4.863 | 4.938 | 166,058 | -0.06(-1.16%) |
Feb 07, 2013 | 4.905 | 5.195 | 4.863 | 4.996 | 216,812 | +0.15(+3.08%) |
Feb 06, 2013 | 4.979 | 4.979 | 4.772 | 4.846 | 40,065 | +0.07(+1.57%) |
Feb 04, 2013 | 4.855 | 5.061 | 4.730 | 4.772 | 15,374 | -0.08(-1.71%) |