Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.972 | 4.019 | 3.954 | 3.954 | 0 | -0.03(-0.70%) |
Apr 29, 2013 | 3.991 | 4.075 | 3.898 | 3.982 | 18,953 | -0.09(-2.29%) |
Apr 26, 2013 | 4.075 | 4.075 | 4.075 | 4.075 | 0 | -0.02(-0.46%) |
Apr 25, 2013 | 4.075 | 4.103 | 3.926 | 4.094 | 0 | -0.01(-0.23%) |
Apr 24, 2013 | 3.972 | 4.122 | 3.972 | 4.103 | 0 | +0.13(+3.29%) |
Apr 23, 2013 | 4.206 | 4.206 | 3.888 | 3.972 | 32,821 | -0.23(-5.56%) |
Apr 22, 2013 | 4.262 | 4.290 | 4.122 | 4.206 | 4,493 | -0.13(-3.02%) |
Apr 18, 2013 | 4.337 | 4.337 | 4.337 | 4.337 | 0 | -0.01(-0.22%) |
Apr 17, 2013 | 4.617 | 4.617 | 3.767 | 4.346 | 35,581 | -0.15(-3.33%) |
Apr 16, 2013 | 4.468 | 4.664 | 4.449 | 4.496 | 2,011 | -0.17(-3.61%) |
Apr 15, 2013 | 4.757 | 4.757 | 4.384 | 4.664 | 1,176 | -0.09(-1.96%) |
Apr 12, 2013 | 4.486 | 4.757 | 4.412 | 4.757 | 7,191 | +0.07(+1.60%) |
Apr 11, 2013 | 4.701 | 4.739 | 4.505 | 4.683 | 1,497 | -0.07(-1.38%) |
Apr 10, 2013 | 4.841 | 4.841 | 4.748 | 4.748 | 641 | -0.01(-0.20%) |
Apr 09, 2013 | 4.552 | 4.860 | 4.552 | 4.757 | 802 | +0.18(+3.88%) |
Apr 08, 2013 | 4.748 | 4.804 | 4.533 | 4.580 | 13,936 | -0.23(-4.85%) |
Apr 05, 2013 | 4.860 | 4.860 | 4.814 | 4.814 | 427 | +0.03(+0.59%) |
Apr 04, 2013 | 4.673 | 4.907 | 4.458 | 4.785 | 3,017 | -0.05(-0.97%) |
Apr 03, 2013 | 4.851 | 4.860 | 4.720 | 4.832 | 4,108 | -0.03(-0.58%) |
Apr 02, 2013 | 4.832 | 5.029 | 4.739 | 4.860 | 10,107 | -0.18(-3.53%) |
Apr 01, 2013 | 4.683 | 5.038 | 4.683 | 5.038 | 411 | +0.08(+1.70%) |
Mar 28, 2013 | 5.000 | 5.000 | 4.683 | 4.954 | 2,305 | -0.09(-1.85%) |
Mar 27, 2013 | 5.019 | 5.047 | 4.832 | 5.047 | 1,818 | +0.01(+0.19%) |
Mar 26, 2013 | 5.010 | 5.374 | 4.954 | 5.038 | 2,470 | +0.04(+0.75%) |
Mar 25, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 213 | -0.07(-1.47%) |
Mar 22, 2013 | 5.343 | 5.343 | 5.075 | 5.075 | 2,407 | -0.24(-4.57%) |
Mar 20, 2013 | 4.870 | 5.318 | 5.318 | 5.318 | 20,435 | +0.40(+8.13%) |
Mar 19, 2013 | 4.954 | 4.954 | 4.918 | 4.918 | 225 | +0.01(+0.23%) |
Mar 18, 2013 | 5.006 | 5.029 | 4.673 | 4.907 | 16,222 | -0.13(-2.60%) |
Mar 15, 2013 | 5.281 | 5.281 | 5.029 | 5.038 | 3,312 | -0.24(-4.60%) |
Mar 14, 2013 | 5.272 | 5.281 | 5.215 | 5.281 | 2,859 | -0.05(-0.88%) |
Mar 13, 2013 | 5.248 | 5.328 | 5.010 | 5.328 | 6,954 | +0.10(+1.97%) |
Mar 12, 2013 | 5.337 | 5.383 | 5.019 | 5.225 | 5,242 | -0.18(-3.29%) |
Mar 11, 2013 | 5.131 | 5.402 | 4.954 | 5.402 | 23,534 | +0.28(+5.47%) |
Mar 08, 2013 | 4.963 | 5.122 | 4.907 | 5.122 | 7,915 | +0.07(+1.48%) |
Mar 07, 2013 | 4.916 | 5.047 | 4.916 | 5.047 | 775 | +0.08(+1.69%) |
Mar 06, 2013 | 4.963 | 4.963 | 4.963 | 4.963 | 106 | -0.04(-0.75%) |
Mar 05, 2013 | 5.000 | 5.000 | 4.860 | 5.000 | 1,639 | +0.00(+0.00%) |
Mar 04, 2013 | 4.683 | 5.047 | 4.683 | 5.000 | 4,013 | +0.00(+0.02%) |
Mar 01, 2013 | 4.515 | 5.000 | 4.496 | 5.000 | 15,447 | +0.28(+5.92%) |
Feb 28, 2013 | 4.729 | 4.804 | 4.720 | 4.720 | 7,167 | -0.08(-1.75%) |
Feb 27, 2013 | 4.533 | 5.140 | 4.532 | 4.804 | 19,489 | +0.27(+5.98%) |
Feb 26, 2013 | 4.421 | 4.571 | 4.421 | 4.533 | 11,063 | +0.05(+1.04%) |
Feb 25, 2013 | 4.430 | 4.580 | 4.206 | 4.486 | 21,266 | +0.07(+1.48%) |
Feb 22, 2013 | 4.019 | 4.599 | 3.986 | 4.421 | 53,377 | +0.36(+8.99%) |
Feb 21, 2013 | 4.000 | 4.056 | 3.972 | 4.056 | 2,246 | +0.06(+1.40%) |
Feb 20, 2013 | 4.010 | 4.019 | 3.972 | 4.000 | 6,803 | -0.01(-0.23%) |
Feb 19, 2013 | 4.019 | 4.019 | 3.832 | 4.010 | 12,731 | -0.01(-0.23%) |
Feb 15, 2013 | 4.019 | 4.113 | 3.739 | 4.019 | 13,694 | +0.00(+0.00%) |
Feb 14, 2013 | 3.739 | 4.019 | 3.739 | 4.019 | 15,056 | +0.27(+7.23%) |
Feb 12, 2013 | 3.916 | 3.748 | 3.748 | 3.748 | 2,995 | -0.13(-3.37%) |
Feb 11, 2013 | 3.963 | 3.963 | 3.330 | 3.879 | 18,905 | -0.07(-1.66%) |
Feb 08, 2013 | 3.832 | 3.944 | 3.739 | 3.944 | 8,838 | +0.11(+2.93%) |
Feb 07, 2013 | 3.767 | 3.832 | 3.767 | 3.832 | 3,958 | +0.07(+1.99%) |
Feb 06, 2013 | 3.832 | 3.832 | 3.757 | 3.757 | 1,390 | -0.17(-4.29%) |
Feb 04, 2013 | 3.832 | 3.926 | 3.729 | 3.926 | 10,281 | +0.05(+1.20%) |