Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.308 | 4.406 | 4.285 | 4.323 | 6,327,067 | +0.01(+0.18%) |
Apr 29, 2013 | 4.330 | 4.353 | 4.300 | 4.315 | 2,710,481 | -0.02(-0.35%) |
Apr 26, 2013 | 4.292 | 4.361 | 4.216 | 4.330 | 3,255,110 | +0.04(+0.89%) |
Apr 25, 2013 | 4.224 | 4.315 | 4.216 | 4.292 | 4,387,861 | +0.08(+1.80%) |
Apr 24, 2013 | 4.148 | 4.247 | 4.148 | 4.216 | 0 | +0.06(+1.46%) |
Apr 23, 2013 | 4.118 | 4.171 | 4.087 | 4.156 | 2,795,662 | +0.04(+0.92%) |
Apr 22, 2013 | 4.103 | 4.167 | 4.065 | 4.118 | 2,704,222 | +0.02(+0.37%) |
Apr 19, 2013 | 4.087 | 4.133 | 4.065 | 4.103 | 4,567,197 | +0.04(+0.93%) |
Apr 18, 2013 | 4.057 | 4.110 | 4.011 | 4.065 | 4,674,502 | +0.01(+0.19%) |
Apr 17, 2013 | 4.178 | 4.190 | 4.049 | 4.057 | 11,798,418 | -0.14(-3.44%) |
Apr 16, 2013 | 4.277 | 4.289 | 4.163 | 4.201 | 7,432,889 | -0.05(-1.25%) |
Apr 15, 2013 | 4.346 | 4.376 | 4.239 | 4.254 | 4,849,099 | -0.11(-2.61%) |
Apr 12, 2013 | 4.292 | 4.422 | 4.292 | 4.368 | 6,462,577 | +0.06(+1.41%) |
Apr 11, 2013 | 4.247 | 4.384 | 4.224 | 4.308 | 5,798,516 | +0.08(+1.80%) |
Apr 10, 2013 | 4.178 | 4.277 | 4.178 | 4.232 | 4,472,252 | +0.04(+0.91%) |
Apr 09, 2013 | 4.194 | 4.209 | 4.141 | 4.194 | 3,845,609 | +0.01(+0.18%) |
Apr 08, 2013 | 4.194 | 4.224 | 4.171 | 4.186 | 4,169,054 | -0.02(-0.54%) |
Apr 05, 2013 | 4.247 | 4.251 | 4.144 | 4.209 | 4,858,330 | -0.08(-1.77%) |
Apr 04, 2013 | 4.262 | 4.315 | 4.224 | 4.285 | 5,300,409 | +0.02(+0.36%) |
Apr 03, 2013 | 4.323 | 4.338 | 4.254 | 4.270 | 3,477,416 | -0.07(-1.58%) |
Apr 02, 2013 | 4.353 | 4.353 | 4.270 | 4.338 | 5,091,439 | -0.01(-0.17%) |
Apr 01, 2013 | 4.330 | 4.391 | 4.323 | 4.346 | 2,765,211 | +0.03(+0.79%) |
Mar 28, 2013 | 4.391 | 4.437 | 4.304 | 4.311 | 7,046,830 | -0.08(-1.82%) |
Mar 27, 2013 | 4.384 | 4.410 | 4.292 | 4.391 | 4,090,472 | +0.01(+0.17%) |
Mar 26, 2013 | 4.292 | 4.422 | 4.262 | 4.384 | 5,177,237 | +0.11(+2.49%) |
Mar 25, 2013 | 4.262 | 4.308 | 4.224 | 4.277 | 2,415,735 | +0.02(+0.36%) |
Mar 22, 2013 | 4.262 | 4.338 | 4.251 | 4.262 | 4,243,427 | -0.01(-0.18%) |
Mar 21, 2013 | 4.254 | 4.315 | 4.232 | 4.270 | 5,778,931 | +0.02(+0.36%) |
Mar 20, 2013 | 4.224 | 4.270 | 4.205 | 4.254 | 4,114,978 | +0.03(+0.72%) |
Mar 19, 2013 | 4.178 | 4.239 | 4.171 | 4.224 | 6,286,834 | +0.06(+1.46%) |
Mar 18, 2013 | 4.141 | 4.201 | 4.118 | 4.163 | 3,235,644 | -0.03(-0.71%) |
Mar 15, 2013 | 4.178 | 4.201 | 4.125 | 4.193 | 5,523,497 | +0.01(+0.35%) |
Mar 14, 2013 | 4.186 | 4.201 | 4.152 | 4.178 | 2,773,421 | +0.01(+0.18%) |
Mar 13, 2013 | 4.141 | 4.186 | 4.118 | 4.171 | 3,746,490 | +0.03(+0.73%) |
Mar 12, 2013 | 4.141 | 4.156 | 4.110 | 4.141 | 3,762,305 | -0.02(-0.37%) |
Mar 11, 2013 | 4.209 | 4.209 | 4.148 | 4.156 | 3,469,229 | -0.03(-0.73%) |
Mar 08, 2013 | 4.209 | 4.209 | 4.141 | 4.186 | 4,469,736 | +0.03(+0.73%) |
Mar 07, 2013 | 4.178 | 4.209 | 4.133 | 4.156 | 3,989,508 | -0.01(-0.18%) |
Mar 06, 2013 | 4.216 | 4.224 | 4.118 | 4.163 | 7,079,253 | -0.04(-0.90%) |
Mar 05, 2013 | 4.163 | 4.232 | 4.160 | 4.201 | 4,907,178 | +0.05(+1.10%) |
Mar 04, 2013 | 4.171 | 4.171 | 4.118 | 4.156 | 6,923,451 | -0.03(-0.73%) |
Mar 01, 2013 | 4.194 | 4.224 | 4.110 | 4.186 | 18,422,532 | -0.14(-3.33%) |
Feb 28, 2013 | 4.334 | 4.517 | 4.216 | 4.330 | 15,171,363 | +0.15(+3.64%) |
Feb 27, 2013 | 4.163 | 4.270 | 4.141 | 4.178 | 8,349,626 | -0.02(-0.54%) |
Feb 26, 2013 | 4.156 | 4.220 | 4.141 | 4.201 | 7,657,542 | +0.03(+0.73%) |
Feb 22, 2013 | 4.103 | 4.171 | 4.042 | 4.171 | 6,438,536 | +0.00(+0.00%) |
Feb 21, 2013 | 4.209 | 4.315 | 4.125 | 4.171 | 10,583,398 | -0.08(-1.79%) |
Feb 20, 2013 | 4.118 | 4.414 | 4.118 | 4.247 | 16,611,524 | +0.14(+3.52%) |
Feb 19, 2013 | 4.034 | 4.118 | 4.019 | 4.103 | 8,374,855 | +0.10(+2.47%) |
Feb 15, 2013 | 4.027 | 4.072 | 4.004 | 4.004 | 7,159,124 | -0.02(-0.38%) |
Feb 14, 2013 | 4.004 | 4.027 | 3.973 | 4.019 | 5,186,021 | +0.03(+0.76%) |
Feb 13, 2013 | 4.042 | 4.042 | 3.973 | 3.989 | 5,885,085 | -0.02(-0.57%) |
Feb 12, 2013 | 3.989 | 4.027 | 3.951 | 4.011 | 6,646,752 | +0.06(+1.54%) |
Feb 11, 2013 | 3.951 | 4.049 | 3.905 | 3.951 | 18,805,282 | +0.14(+3.59%) |
Feb 08, 2013 | 3.806 | 3.844 | 3.799 | 3.814 | 4,332,398 | -0.01(-0.20%) |
Feb 07, 2013 | 3.844 | 3.867 | 3.776 | 3.821 | 3,863,948 | -0.02(-0.40%) |
Feb 06, 2013 | 3.875 | 3.882 | 3.821 | 3.837 | 3,974,957 | -0.05(-1.17%) |
Feb 04, 2013 | 3.897 | 3.920 | 3.859 | 3.882 | 1,780,433 | -0.02(-0.39%) |