Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.310 | 4.380 | 4.310 | 4.380 | 0 | +0.06(+1.39%) |
Apr 29, 2013 | 4.380 | 4.459 | 4.300 | 4.320 | 14,060 | -0.02(-0.46%) |
Apr 26, 2013 | 4.455 | 4.350 | 4.320 | 4.340 | 10,266 | +0.04(+0.93%) |
Apr 25, 2013 | 4.300 | 4.430 | 4.230 | 4.300 | 4,290 | +0.04(+0.94%) |
Apr 24, 2013 | 4.250 | 4.380 | 4.250 | 4.260 | 0 | +0.01(+0.24%) |
Apr 23, 2013 | 4.253 | 4.253 | 4.250 | 4.250 | 1,102 | +0.01(+0.23%) |
Apr 22, 2013 | 4.330 | 4.330 | 4.240 | 4.240 | 1,417 | -0.14(-3.11%) |
Apr 19, 2013 | 4.350 | 4.390 | 4.270 | 4.376 | 700 | +0.12(+2.73%) |
Apr 18, 2013 | 4.250 | 4.260 | 4.240 | 4.260 | 832 | -0.03(-0.70%) |
Apr 17, 2013 | 4.260 | 4.290 | 4.210 | 4.290 | 5,320 | +0.02(+0.49%) |
Apr 16, 2013 | 4.250 | 4.270 | 4.220 | 4.269 | 4,567 | -0.08(-1.86%) |
Apr 15, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 250 | +0.03(+0.69%) |
Apr 12, 2013 | 4.260 | 4.430 | 4.260 | 4.320 | 5,164 | +0.05(+1.17%) |
Apr 11, 2013 | 4.302 | 4.310 | 4.260 | 4.270 | 5,827 | -0.03(-0.70%) |
Apr 10, 2013 | 4.350 | 4.396 | 4.300 | 4.300 | 10,386 | +0.03(+0.70%) |
Apr 09, 2013 | 4.349 | 4.349 | 4.270 | 4.270 | 5,815 | +0.00(+0.00%) |
Apr 08, 2013 | 4.420 | 4.420 | 4.220 | 4.270 | 26,454 | -0.13(-2.95%) |
Apr 05, 2013 | 4.370 | 4.400 | 4.330 | 4.400 | 2,716 | -0.04(-0.86%) |
Apr 04, 2013 | 4.370 | 4.510 | 4.370 | 4.438 | 4,861 | +0.04(+0.84%) |
Apr 03, 2013 | 4.400 | 4.430 | 4.390 | 4.401 | 7,235 | -0.02(-0.45%) |
Apr 02, 2013 | 4.400 | 4.440 | 4.360 | 4.421 | 11,517 | -0.02(-0.43%) |
Apr 01, 2013 | 4.500 | 4.520 | 4.390 | 4.440 | 5,159 | -0.03(-0.67%) |
Mar 28, 2013 | 4.410 | 4.530 | 4.410 | 4.470 | 1,720 | -0.04(-0.89%) |
Mar 27, 2013 | 4.534 | 4.534 | 4.420 | 4.510 | 11,736 | +0.00(+0.00%) |
Mar 26, 2013 | 4.530 | 4.580 | 4.500 | 4.510 | 3,124 | -0.17(-3.63%) |
Mar 25, 2013 | 4.600 | 4.840 | 4.450 | 4.680 | 8,551 | +0.02(+0.32%) |
Mar 22, 2013 | 4.670 | 4.670 | 4.665 | 4.665 | 425 | +0.01(+0.32%) |
Mar 21, 2013 | 4.650 | 4.726 | 4.650 | 4.650 | 2,989 | +0.02(+0.43%) |
Mar 20, 2013 | 4.690 | 4.690 | 4.600 | 4.630 | 1,200 | -0.07(-1.49%) |
Mar 18, 2013 | 4.720 | 4.700 | 4.700 | 4.700 | 2,500 | -0.03(-0.63%) |
Mar 15, 2013 | 4.680 | 4.740 | 4.680 | 4.730 | 6,821 | +0.08(+1.72%) |
Mar 14, 2013 | 4.500 | 4.650 | 4.500 | 4.650 | 4,484 | +0.21(+4.73%) |
Mar 13, 2013 | 4.540 | 4.540 | 4.440 | 4.440 | 5,400 | -0.08(-1.77%) |
Mar 12, 2013 | 4.480 | 4.610 | 4.440 | 4.520 | 8,885 | +0.08(+1.80%) |
Mar 11, 2013 | 4.580 | 4.610 | 4.440 | 4.440 | 9,401 | -0.13(-2.84%) |
Mar 08, 2013 | 4.480 | 4.680 | 4.468 | 4.570 | 23,185 | +0.13(+2.93%) |
Mar 07, 2013 | 4.500 | 4.540 | 4.440 | 4.440 | 10,516 | +0.00(+0.00%) |
Mar 06, 2013 | 4.460 | 4.500 | 4.410 | 4.440 | 8,386 | +0.02(+0.45%) |
Mar 05, 2013 | 4.450 | 4.620 | 4.410 | 4.420 | 13,490 | -0.05(-1.12%) |
Mar 04, 2013 | 4.370 | 4.480 | 4.370 | 4.470 | 4,580 | +0.10(+2.29%) |
Mar 01, 2013 | 4.500 | 4.500 | 4.370 | 4.370 | 7,229 | -0.03(-0.68%) |
Feb 28, 2013 | 4.440 | 4.720 | 4.340 | 4.400 | 8,177 | +0.12(+2.81%) |
Feb 27, 2013 | 4.310 | 4.333 | 4.250 | 4.280 | 41,085 | -0.06(-1.38%) |
Feb 26, 2013 | 4.490 | 4.490 | 4.340 | 4.340 | 5,173 | -0.16(-3.60%) |
Feb 22, 2013 | 4.520 | 4.530 | 4.478 | 4.502 | 8,812 | -0.03(-0.62%) |
Feb 21, 2013 | 4.570 | 4.613 | 4.530 | 4.530 | 5,871 | -0.05(-1.09%) |
Feb 20, 2013 | 4.590 | 4.600 | 4.580 | 4.580 | 9,829 | -0.02(-0.43%) |
Feb 19, 2013 | 4.690 | 4.690 | 4.600 | 4.600 | 6,349 | -0.06(-1.29%) |
Feb 15, 2013 | 4.700 | 4.700 | 4.650 | 4.660 | 7,986 | +0.01(+0.21%) |
Feb 14, 2013 | 4.710 | 4.720 | 4.650 | 4.650 | 9,130 | -0.09(-1.90%) |
Feb 13, 2013 | 4.790 | 4.790 | 4.730 | 4.740 | 10,638 | -0.00(-0.00%) |
Feb 12, 2013 | 4.680 | 4.850 | 4.680 | 4.740 | 15,010 | -0.12(-2.47%) |
Feb 11, 2013 | 4.910 | 4.910 | 4.850 | 4.860 | 5,950 | -0.06(-1.21%) |
Feb 08, 2013 | 4.880 | 4.920 | 4.826 | 4.920 | 14,513 | +0.02(+0.40%) |
Feb 07, 2013 | 4.950 | 5.030 | 4.900 | 4.900 | 13,258 | -0.06(-1.21%) |
Feb 06, 2013 | 4.960 | 4.990 | 4.960 | 4.960 | 2,000 | -0.04(-0.80%) |
Feb 04, 2013 | 5.040 | 5.040 | 4.970 | 5.000 | 6,625 | -0.04(-0.79%) |