Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.569 | 4.594 | 4.518 | 4.549 | 0 | -0.00(-0.10%) |
Apr 29, 2013 | 4.529 | 4.607 | 4.516 | 4.554 | 1,097,299 | +0.02(+0.54%) |
Apr 26, 2013 | 4.762 | 4.762 | 4.511 | 4.529 | 562,218 | -0.22(-4.56%) |
Apr 25, 2013 | 4.695 | 4.791 | 4.686 | 4.746 | 182,872 | +0.05(+1.05%) |
Apr 24, 2013 | 4.744 | 4.757 | 4.672 | 4.697 | 234,466 | -0.04(-0.80%) |
Apr 23, 2013 | 4.681 | 4.757 | 4.616 | 4.735 | 169,457 | +0.08(+1.68%) |
Apr 22, 2013 | 4.712 | 4.712 | 4.525 | 4.657 | 275,315 | -0.04(-0.90%) |
Apr 19, 2013 | 4.540 | 4.732 | 4.527 | 4.699 | 304,477 | +0.16(+3.49%) |
Apr 18, 2013 | 4.567 | 4.567 | 4.485 | 4.540 | 352,660 | +0.03(+0.64%) |
Apr 17, 2013 | 4.406 | 4.621 | 4.294 | 4.511 | 1,038,083 | +0.27(+6.48%) |
Apr 16, 2013 | 4.230 | 4.310 | 4.132 | 4.237 | 353,283 | +0.04(+0.96%) |
Apr 15, 2013 | 4.453 | 4.494 | 4.165 | 4.196 | 598,482 | -0.15(-3.54%) |
Apr 12, 2013 | 4.382 | 4.415 | 4.293 | 4.351 | 155,670 | -0.06(-1.37%) |
Apr 11, 2013 | 4.418 | 4.471 | 4.364 | 4.411 | 173,070 | -0.02(-0.35%) |
Apr 10, 2013 | 4.458 | 4.458 | 4.404 | 4.427 | 275,073 | -0.01(-0.15%) |
Apr 09, 2013 | 4.375 | 4.471 | 4.362 | 4.433 | 264,439 | +0.05(+1.22%) |
Apr 08, 2013 | 4.386 | 4.400 | 4.317 | 4.380 | 133,605 | +0.01(+0.20%) |
Apr 05, 2013 | 4.335 | 4.424 | 4.290 | 4.371 | 229,246 | -0.07(-1.51%) |
Apr 04, 2013 | 4.427 | 4.449 | 4.373 | 4.438 | 98,071 | +0.03(+0.71%) |
Apr 03, 2013 | 4.380 | 4.451 | 4.348 | 4.406 | 176,809 | +0.05(+1.08%) |
Apr 02, 2013 | 4.480 | 4.480 | 4.342 | 4.360 | 524,441 | -0.09(-1.96%) |
Apr 01, 2013 | 4.518 | 4.518 | 4.393 | 4.447 | 205,783 | -0.05(-1.09%) |
Mar 28, 2013 | 4.523 | 4.523 | 4.469 | 4.496 | 165,454 | -0.05(-1.18%) |
Mar 27, 2013 | 4.509 | 4.554 | 4.471 | 4.549 | 66,281 | +0.00(+0.00%) |
Mar 26, 2013 | 4.565 | 4.565 | 4.494 | 4.549 | 127,296 | +0.02(+0.34%) |
Mar 25, 2013 | 4.648 | 4.648 | 4.482 | 4.534 | 156,853 | -0.10(-2.12%) |
Mar 22, 2013 | 4.598 | 4.645 | 4.587 | 4.632 | 213,046 | +0.06(+1.37%) |
Mar 21, 2013 | 4.677 | 4.677 | 4.550 | 4.569 | 75,003 | -0.15(-3.17%) |
Mar 20, 2013 | 4.639 | 4.728 | 4.628 | 4.719 | 119,756 | +0.08(+1.83%) |
Mar 19, 2013 | 4.674 | 4.706 | 4.578 | 4.634 | 238,622 | -0.05(-1.05%) |
Mar 18, 2013 | 4.598 | 4.741 | 4.587 | 4.683 | 154,444 | -0.01(-0.14%) |
Mar 15, 2013 | 4.757 | 4.757 | 4.659 | 4.690 | 376,951 | -0.07(-1.41%) |
Mar 14, 2013 | 4.757 | 4.757 | 4.679 | 4.757 | 97,100 | +0.02(+0.38%) |
Mar 13, 2013 | 4.632 | 4.748 | 4.487 | 4.739 | 138,284 | +0.12(+2.59%) |
Mar 12, 2013 | 4.629 | 4.644 | 4.611 | 4.620 | 63,335 | -0.02(-0.38%) |
Mar 11, 2013 | 4.651 | 4.673 | 4.615 | 4.638 | 77,044 | -0.03(-0.72%) |
Mar 08, 2013 | 4.727 | 4.727 | 4.646 | 4.671 | 249,001 | +0.00(+0.00%) |
Mar 07, 2013 | 4.698 | 4.711 | 4.642 | 4.671 | 71,727 | -0.04(-0.85%) |
Mar 06, 2013 | 4.738 | 4.738 | 4.658 | 4.711 | 128,405 | -0.03(-0.61%) |
Mar 05, 2013 | 4.602 | 4.747 | 4.580 | 4.740 | 170,697 | +0.14(+3.01%) |
Mar 04, 2013 | 4.631 | 4.631 | 4.461 | 4.602 | 161,292 | -0.05(-1.10%) |
Mar 01, 2013 | 4.575 | 4.687 | 4.539 | 4.653 | 141,293 | +0.04(+0.77%) |
Feb 28, 2013 | 4.530 | 4.631 | 4.530 | 4.617 | 96,087 | +0.06(+1.27%) |
Feb 27, 2013 | 4.468 | 4.584 | 4.468 | 4.559 | 107,389 | +0.10(+2.25%) |
Feb 26, 2013 | 4.530 | 4.558 | 4.455 | 4.459 | 162,587 | -0.05(-1.14%) |
Feb 25, 2013 | 4.687 | 4.687 | 4.495 | 4.510 | 174,490 | -0.17(-3.53%) |
Feb 22, 2013 | 4.517 | 4.700 | 4.517 | 4.675 | 223,417 | +0.18(+4.07%) |
Feb 21, 2013 | 4.586 | 4.613 | 4.472 | 4.493 | 120,049 | -0.09(-2.00%) |
Feb 20, 2013 | 4.689 | 4.693 | 4.568 | 4.584 | 168,474 | -0.09(-1.96%) |
Feb 19, 2013 | 4.629 | 4.684 | 4.553 | 4.675 | 177,794 | +0.06(+1.26%) |
Feb 15, 2013 | 4.684 | 4.704 | 4.611 | 4.617 | 192,121 | -0.04(-0.81%) |
Feb 14, 2013 | 4.609 | 4.667 | 4.609 | 4.655 | 125,531 | +0.02(+0.53%) |
Feb 13, 2013 | 4.620 | 4.638 | 4.559 | 4.631 | 268,323 | +0.01(+0.14%) |
Feb 12, 2013 | 4.593 | 4.646 | 4.593 | 4.624 | 125,885 | +0.03(+0.58%) |
Feb 11, 2013 | 4.644 | 4.646 | 4.573 | 4.597 | 437,420 | +0.06(+1.33%) |
Feb 08, 2013 | 4.559 | 4.575 | 4.447 | 4.537 | 158,329 | -0.00(-0.10%) |
Feb 07, 2013 | 4.406 | 4.544 | 4.365 | 4.542 | 223,412 | +0.02(+0.44%) |
Feb 06, 2013 | 4.553 | 4.562 | 4.497 | 4.522 | 488,673 | +0.02(+0.35%) |
Feb 04, 2013 | 4.566 | 4.577 | 4.482 | 4.506 | 179,820 | -0.10(-2.27%) |