Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.978 | 4.995 | 4.952 | 4.995 | 683,191 | +0.03(+0.70%) |
Apr 29, 2013 | 4.965 | 4.965 | 4.947 | 4.960 | 484,190 | -0.00(-0.09%) |
Apr 26, 2013 | 4.952 | 4.965 | 4.947 | 4.965 | 442,860 | +0.01(+0.18%) |
Apr 25, 2013 | 4.921 | 4.963 | 4.912 | 4.956 | 358,258 | +0.03(+0.71%) |
Apr 24, 2013 | 4.917 | 4.925 | 4.908 | 4.921 | 228,410 | +0.01(+0.27%) |
Apr 23, 2013 | 4.886 | 4.921 | 4.856 | 4.908 | 323,733 | +0.03(+0.63%) |
Apr 22, 2013 | 4.856 | 4.882 | 4.851 | 4.877 | 246,289 | +0.02(+0.45%) |
Apr 19, 2013 | 4.851 | 4.860 | 4.829 | 4.856 | 331,801 | +0.02(+0.43%) |
Apr 18, 2013 | 4.882 | 4.882 | 4.826 | 4.835 | 499,353 | -0.03(-0.62%) |
Apr 17, 2013 | 4.895 | 4.895 | 4.830 | 4.865 | 516,253 | -0.05(-0.97%) |
Apr 16, 2013 | 4.900 | 4.913 | 4.869 | 4.913 | 346,104 | +0.05(+0.98%) |
Apr 15, 2013 | 4.934 | 4.934 | 4.843 | 4.865 | 393,810 | -0.08(-1.58%) |
Apr 12, 2013 | 4.934 | 4.947 | 4.916 | 4.943 | 288,633 | +0.00(+0.00%) |
Apr 11, 2013 | 4.921 | 4.956 | 4.917 | 4.943 | 380,979 | +0.03(+0.71%) |
Apr 10, 2013 | 4.891 | 4.926 | 4.891 | 4.908 | 312,846 | +0.03(+0.71%) |
Apr 09, 2013 | 4.878 | 4.900 | 4.869 | 4.874 | 210,496 | +0.00(+0.09%) |
Apr 08, 2013 | 4.856 | 4.869 | 4.835 | 4.869 | 314,723 | +0.01(+0.27%) |
Apr 05, 2013 | 4.843 | 4.859 | 4.813 | 4.856 | 620,164 | -0.01(-0.18%) |
Apr 04, 2013 | 4.865 | 4.882 | 4.856 | 4.865 | 298,427 | +0.02(+0.36%) |
Apr 03, 2013 | 4.913 | 4.921 | 4.843 | 4.848 | 644,481 | -0.05(-1.06%) |
Apr 02, 2013 | 4.908 | 4.921 | 4.887 | 4.900 | 340,403 | -0.01(-0.18%) |
Apr 01, 2013 | 4.908 | 4.934 | 4.878 | 4.908 | 461,069 | -0.01(-0.26%) |
Mar 28, 2013 | 4.926 | 4.943 | 4.908 | 4.921 | 861,398 | +0.01(+0.27%) |
Mar 27, 2013 | 4.882 | 4.921 | 4.874 | 4.908 | 385,381 | +0.01(+0.18%) |
Mar 26, 2013 | 4.874 | 4.900 | 4.865 | 4.900 | 423,358 | +0.04(+0.80%) |
Mar 25, 2013 | 4.874 | 4.882 | 4.835 | 4.861 | 434,278 | +0.00(+0.09%) |
Mar 22, 2013 | 4.852 | 4.873 | 4.843 | 4.856 | 305,590 | +0.01(+0.18%) |
Mar 21, 2013 | 4.852 | 4.861 | 4.822 | 4.848 | 330,528 | -0.02(-0.36%) |
Mar 20, 2013 | 4.874 | 4.874 | 4.839 | 4.865 | 435,258 | +0.02(+0.36%) |
Mar 19, 2013 | 4.882 | 4.882 | 4.817 | 4.848 | 508,137 | -0.01(-0.29%) |
Mar 18, 2013 | 4.840 | 4.862 | 4.827 | 4.862 | 383,670 | -0.01(-0.26%) |
Mar 15, 2013 | 4.862 | 4.883 | 4.845 | 4.875 | 571,374 | +0.02(+0.35%) |
Mar 14, 2013 | 4.845 | 4.858 | 4.840 | 4.858 | 344,761 | +0.02(+0.44%) |
Mar 13, 2013 | 4.836 | 4.845 | 4.823 | 4.836 | 527,007 | -0.01(-0.18%) |
Mar 12, 2013 | 4.845 | 4.853 | 4.825 | 4.845 | 417,169 | -0.00(-0.09%) |
Mar 11, 2013 | 4.840 | 4.866 | 4.836 | 4.849 | 385,506 | +0.01(+0.18%) |
Mar 08, 2013 | 4.827 | 4.840 | 4.819 | 4.840 | 317,402 | +0.01(+0.27%) |
Mar 07, 2013 | 4.819 | 4.836 | 4.806 | 4.827 | 342,694 | +0.01(+0.18%) |
Mar 06, 2013 | 4.815 | 4.819 | 4.802 | 4.819 | 422,775 | +0.01(+0.27%) |
Mar 05, 2013 | 4.728 | 4.810 | 4.728 | 4.806 | 562,594 | +0.02(+0.45%) |
Mar 04, 2013 | 4.746 | 4.784 | 4.733 | 4.784 | 458,278 | +0.02(+0.45%) |
Mar 01, 2013 | 4.737 | 4.767 | 4.728 | 4.763 | 631,895 | +0.00(+0.00%) |
Feb 28, 2013 | 4.739 | 4.776 | 4.737 | 4.763 | 572,757 | +0.04(+0.82%) |
Feb 27, 2013 | 4.677 | 4.733 | 4.655 | 4.724 | 288,117 | +0.05(+1.01%) |
Feb 26, 2013 | 4.681 | 4.685 | 4.655 | 4.677 | 381,755 | -0.04(-0.82%) |
Feb 22, 2013 | 4.690 | 4.716 | 4.673 | 4.716 | 407,333 | +0.06(+1.29%) |
Feb 21, 2013 | 4.724 | 4.733 | 4.655 | 4.655 | 633,701 | -0.09(-1.81%) |
Feb 20, 2013 | 4.793 | 4.797 | 4.733 | 4.741 | 385,527 | -0.04(-0.90%) |
Feb 19, 2013 | 4.780 | 4.793 | 4.767 | 4.784 | 386,246 | +0.02(+0.52%) |
Feb 15, 2013 | 4.760 | 4.772 | 4.734 | 4.760 | 388,549 | +0.00(+0.09%) |
Feb 14, 2013 | 4.747 | 4.755 | 4.743 | 4.755 | 343,044 | +0.00(+0.00%) |
Feb 13, 2013 | 4.747 | 4.758 | 4.734 | 4.755 | 369,550 | +0.01(+0.27%) |
Feb 12, 2013 | 4.734 | 4.755 | 4.733 | 4.743 | 361,965 | +0.00(+0.00%) |
Feb 11, 2013 | 4.743 | 4.755 | 4.737 | 4.743 | 283,558 | -0.01(-0.27%) |
Feb 08, 2013 | 4.743 | 4.755 | 4.734 | 4.755 | 262,669 | +0.02(+0.36%) |
Feb 07, 2013 | 4.696 | 4.738 | 4.691 | 4.738 | 446,343 | +0.01(+0.27%) |
Feb 06, 2013 | 4.679 | 4.726 | 4.674 | 4.726 | 535,648 | +0.06(+1.37%) |
Feb 04, 2013 | 4.644 | 4.713 | 4.632 | 4.661 | 512,634 | -0.05(-1.00%) |