Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.330 | 4.362 | 4.303 | 4.312 | 0 | -0.04(-0.84%) |
Apr 29, 2013 | 4.362 | 4.371 | 4.305 | 4.348 | 7,709 | +0.02(+0.42%) |
Apr 26, 2013 | 4.339 | 4.390 | 4.271 | 4.330 | 25,667 | -0.06(-1.36%) |
Apr 25, 2013 | 4.440 | 4.445 | 4.358 | 4.390 | 21,549 | -0.01(-0.31%) |
Apr 24, 2013 | 4.358 | 4.404 | 4.358 | 4.404 | 23,733 | +0.00(+0.10%) |
Apr 23, 2013 | 4.293 | 4.399 | 4.234 | 4.399 | 411,057 | +0.15(+3.46%) |
Apr 22, 2013 | 4.344 | 4.353 | 4.247 | 4.252 | 23,084 | -0.05(-1.07%) |
Apr 19, 2013 | 4.307 | 4.436 | 4.252 | 4.298 | 109,744 | -0.01(-0.32%) |
Apr 18, 2013 | 4.358 | 4.385 | 4.284 | 4.312 | 29,439 | -0.03(-0.63%) |
Apr 17, 2013 | 4.238 | 4.394 | 4.238 | 4.339 | 63,719 | +0.08(+1.94%) |
Apr 16, 2013 | 4.275 | 4.330 | 4.192 | 4.257 | 33,603 | +0.00(+0.11%) |
Apr 15, 2013 | 4.321 | 4.344 | 4.151 | 4.252 | 79,184 | -0.09(-2.11%) |
Apr 12, 2013 | 4.353 | 4.358 | 4.330 | 4.344 | 10,072 | -0.02(-0.42%) |
Apr 11, 2013 | 4.371 | 4.376 | 4.330 | 4.362 | 13,234 | +0.00(+0.00%) |
Apr 10, 2013 | 4.339 | 4.404 | 4.330 | 4.362 | 18,454 | +0.04(+0.85%) |
Apr 09, 2013 | 4.326 | 4.394 | 4.321 | 4.326 | 38,363 | -0.05(-1.15%) |
Apr 08, 2013 | 4.362 | 4.404 | 4.326 | 4.376 | 31,063 | +0.04(+0.85%) |
Apr 05, 2013 | 4.339 | 4.413 | 4.326 | 4.339 | 16,100 | -0.07(-1.56%) |
Apr 04, 2013 | 4.358 | 4.422 | 4.321 | 4.408 | 15,170 | +0.07(+1.59%) |
Apr 03, 2013 | 4.339 | 4.362 | 4.321 | 4.339 | 30,260 | +0.01(+0.32%) |
Apr 02, 2013 | 4.394 | 4.445 | 4.321 | 4.326 | 25,630 | -0.04(-0.84%) |
Apr 01, 2013 | 4.445 | 4.445 | 4.316 | 4.362 | 26,910 | -0.05(-1.04%) |
Mar 28, 2013 | 4.449 | 4.449 | 4.408 | 4.408 | 37,664 | -0.03(-0.62%) |
Mar 27, 2013 | 4.431 | 4.440 | 4.404 | 4.436 | 2,730 | -0.01(-0.31%) |
Mar 26, 2013 | 4.449 | 4.449 | 4.404 | 4.449 | 120,570 | +0.00(+0.10%) |
Mar 25, 2013 | 4.449 | 4.449 | 4.408 | 4.445 | 9,063 | -0.00(-0.10%) |
Mar 22, 2013 | 4.449 | 4.449 | 4.399 | 4.449 | 30,896 | +0.01(+0.31%) |
Mar 21, 2013 | 4.408 | 4.449 | 4.394 | 4.436 | 147,333 | -0.01(-0.31%) |
Mar 20, 2013 | 4.436 | 4.449 | 4.371 | 4.449 | 11,317 | +0.03(+0.62%) |
Mar 19, 2013 | 4.340 | 4.422 | 4.321 | 4.422 | 22,476 | +0.02(+0.42%) |
Mar 18, 2013 | 4.344 | 4.427 | 4.316 | 4.404 | 41,928 | +0.04(+0.84%) |
Mar 15, 2013 | 4.449 | 4.449 | 4.339 | 4.367 | 192,275 | -0.08(-1.86%) |
Mar 14, 2013 | 4.449 | 4.449 | 4.344 | 4.449 | 19,931 | +0.00(+0.00%) |
Mar 13, 2013 | 4.344 | 4.449 | 4.339 | 4.449 | 53,699 | +0.10(+2.22%) |
Mar 12, 2013 | 4.404 | 4.413 | 4.330 | 4.353 | 23,942 | -0.06(-1.35%) |
Mar 11, 2013 | 4.491 | 4.491 | 4.371 | 4.413 | 58,268 | -0.06(-1.23%) |
Mar 08, 2013 | 4.463 | 4.477 | 4.420 | 4.468 | 25,212 | +0.02(+0.52%) |
Mar 07, 2013 | 4.394 | 4.463 | 4.390 | 4.445 | 10,551 | +0.05(+1.10%) |
Mar 06, 2013 | 4.381 | 4.404 | 4.381 | 4.397 | 4,335 | +0.02(+0.37%) |
Mar 05, 2013 | 4.390 | 4.404 | 4.353 | 4.381 | 14,316 | +0.00(+0.10%) |
Mar 04, 2013 | 4.353 | 4.390 | 4.316 | 4.376 | 18,243 | -0.01(-0.31%) |
Mar 01, 2013 | 4.381 | 4.399 | 4.367 | 4.390 | 9,752 | -0.03(-0.62%) |
Feb 28, 2013 | 4.422 | 4.472 | 4.367 | 4.417 | 8,854 | -0.04(-0.82%) |
Feb 27, 2013 | 4.353 | 4.468 | 4.353 | 4.454 | 20,680 | +0.02(+0.52%) |
Feb 26, 2013 | 4.445 | 4.463 | 4.358 | 4.431 | 18,996 | +0.08(+1.79%) |
Feb 25, 2013 | 4.459 | 4.459 | 4.335 | 4.353 | 27,091 | -0.07(-1.66%) |
Feb 22, 2013 | 4.390 | 4.431 | 4.390 | 4.427 | 15,183 | +0.06(+1.37%) |
Feb 21, 2013 | 4.385 | 4.385 | 4.344 | 4.367 | 9,930 | -0.03(-0.63%) |
Feb 20, 2013 | 4.477 | 4.491 | 4.371 | 4.394 | 37,172 | -0.07(-1.64%) |
Feb 19, 2013 | 4.445 | 4.486 | 4.440 | 4.468 | 18,704 | +0.02(+0.41%) |
Feb 15, 2013 | 4.413 | 4.454 | 4.385 | 4.449 | 38,790 | +0.07(+1.68%) |
Feb 14, 2013 | 4.284 | 4.381 | 4.284 | 4.376 | 23,753 | +0.06(+1.28%) |
Feb 13, 2013 | 4.326 | 4.362 | 4.321 | 4.321 | 25,754 | -0.01(-0.32%) |
Feb 12, 2013 | 4.326 | 4.335 | 4.316 | 4.335 | 6,337 | -0.01(-0.32%) |
Feb 11, 2013 | 4.358 | 4.362 | 4.335 | 4.348 | 12,304 | +0.07(+1.72%) |
Feb 08, 2013 | 4.362 | 4.362 | 4.270 | 4.275 | 33,017 | -0.08(-1.79%) |
Feb 07, 2013 | 4.358 | 4.367 | 4.321 | 4.353 | 3,525 | +0.05(+1.07%) |
Feb 06, 2013 | 4.312 | 4.362 | 4.298 | 4.307 | 12,700 | -0.03(-0.64%) |
Feb 04, 2013 | 4.353 | 4.445 | 4.289 | 4.335 | 19,406 | -0.07(-1.67%) |