Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.830 | 4.930 | 4.820 | 4.920 | 119,405 | +0.04(+0.82%) |
Apr 29, 2013 | 4.940 | 4.990 | 4.830 | 4.880 | 170,516 | -0.06(-1.21%) |
Apr 26, 2013 | 4.860 | 4.990 | 4.800 | 4.940 | 761,241 | +0.04(+0.82%) |
Apr 25, 2013 | 4.860 | 4.950 | 4.840 | 4.900 | 93,210 | +0.07(+1.45%) |
Apr 24, 2013 | 4.700 | 4.840 | 4.700 | 4.830 | 245,897 | +0.11(+2.33%) |
Apr 23, 2013 | 4.710 | 4.720 | 4.700 | 4.720 | 17,641 | +0.00(+0.00%) |
Apr 22, 2013 | 4.700 | 4.720 | 4.610 | 4.720 | 59,207 | +0.03(+0.64%) |
Apr 19, 2013 | 4.680 | 4.690 | 4.620 | 4.690 | 88,029 | +0.06(+1.30%) |
Apr 18, 2013 | 4.560 | 4.630 | 4.560 | 4.630 | 36,557 | +0.05(+1.09%) |
Apr 17, 2013 | 4.580 | 4.640 | 4.480 | 4.580 | 416,237 | +0.01(+0.22%) |
Apr 16, 2013 | 4.550 | 4.640 | 4.480 | 4.570 | 72,977 | +0.01(+0.22%) |
Apr 15, 2013 | 4.430 | 4.580 | 4.420 | 4.560 | 154,722 | +0.04(+0.88%) |
Apr 12, 2013 | 4.490 | 4.530 | 4.480 | 4.520 | 45,816 | +0.00(+0.00%) |
Apr 11, 2013 | 4.530 | 4.550 | 4.500 | 4.520 | 23,804 | -0.02(-0.44%) |
Apr 10, 2013 | 4.500 | 4.580 | 4.500 | 4.540 | 180,152 | +0.04(+0.89%) |
Apr 09, 2013 | 4.400 | 4.500 | 4.370 | 4.500 | 32,717 | +0.10(+2.27%) |
Apr 08, 2013 | 4.430 | 4.470 | 4.380 | 4.400 | 38,502 | -0.06(-1.35%) |
Apr 05, 2013 | 4.450 | 4.460 | 4.400 | 4.460 | 36,435 | +0.00(+0.00%) |
Apr 04, 2013 | 4.480 | 4.500 | 4.430 | 4.460 | 22,655 | -0.02(-0.45%) |
Apr 03, 2013 | 4.550 | 4.590 | 4.440 | 4.480 | 74,074 | +0.02(+0.45%) |
Apr 02, 2013 | 4.590 | 4.680 | 4.440 | 4.460 | 122,925 | -0.07(-1.55%) |
Apr 01, 2013 | 4.440 | 4.560 | 4.380 | 4.530 | 149,892 | +0.03(+0.67%) |
Mar 28, 2013 | 4.500 | 4.500 | 4.500 | 0 | -0.02(-0.44%) | |
Mar 27, 2013 | 4.530 | 4.530 | 4.440 | 4.520 | 73,618 | +0.04(+0.89%) |
Mar 26, 2013 | 4.390 | 4.560 | 4.390 | 4.480 | 148,608 | +0.13(+2.99%) |
Mar 25, 2013 | 4.410 | 4.450 | 4.350 | 4.350 | 77,594 | -0.01(-0.23%) |
Mar 22, 2013 | 4.270 | 4.420 | 4.270 | 4.360 | 84,673 | +0.08(+1.87%) |
Mar 21, 2013 | 4.280 | 4.330 | 4.230 | 4.280 | 79,482 | +0.04(+0.94%) |
Mar 20, 2013 | 4.250 | 4.260 | 4.200 | 4.240 | 105,028 | +0.02(+0.47%) |
Mar 19, 2013 | 4.210 | 4.220 | 4.190 | 4.220 | 45,244 | +0.03(+0.72%) |
Mar 18, 2013 | 4.230 | 4.250 | 4.190 | 4.190 | 91,468 | -0.06(-1.41%) |
Mar 15, 2013 | 4.230 | 4.250 | 4.190 | 4.250 | 124,040 | +0.05(+1.19%) |
Mar 14, 2013 | 4.200 | 4.220 | 4.180 | 4.200 | 59,359 | +0.02(+0.48%) |
Mar 13, 2013 | 4.190 | 4.200 | 4.150 | 4.180 | 37,484 | -0.02(-0.48%) |
Mar 12, 2013 | 4.200 | 4.230 | 4.120 | 4.200 | 119,004 | +0.05(+1.20%) |
Mar 11, 2013 | 4.160 | 4.170 | 4.130 | 4.150 | 26,430 | -0.03(-0.72%) |
Mar 08, 2013 | 4.160 | 4.180 | 4.130 | 4.180 | 137,334 | +0.04(+0.97%) |
Mar 07, 2013 | 4.190 | 4.200 | 4.120 | 4.140 | 82,832 | +0.01(+0.24%) |
Mar 06, 2013 | 4.200 | 4.230 | 4.090 | 4.130 | 288,005 | -0.05(-1.20%) |
Mar 05, 2013 | 4.230 | 4.350 | 4.180 | 4.180 | 77,108 | -0.02(-0.48%) |
Mar 04, 2013 | 4.350 | 4.350 | 4.200 | 4.200 | 62,022 | -0.15(-3.45%) |
Mar 01, 2013 | 4.400 | 4.400 | 4.350 | 4.350 | 38,402 | -0.05(-1.14%) |
Feb 28, 2013 | 4.420 | 4.440 | 4.380 | 4.400 | 36,307 | -0.02(-0.45%) |
Feb 27, 2013 | 4.350 | 4.460 | 4.350 | 4.420 | 40,954 | +0.06(+1.38%) |
Feb 26, 2013 | 4.390 | 4.440 | 4.350 | 4.360 | 28,097 | -0.02(-0.46%) |
Feb 25, 2013 | 4.460 | 4.480 | 4.380 | 4.380 | 31,861 | -0.08(-1.79%) |
Feb 22, 2013 | 4.460 | 4.560 | 4.430 | 4.460 | 47,491 | +0.01(+0.22%) |
Feb 21, 2013 | 4.520 | 4.560 | 4.400 | 4.450 | 91,126 | -0.15(-3.26%) |
Feb 20, 2013 | 4.750 | 4.780 | 4.600 | 4.600 | 80,077 | -0.25(-5.15%) |
Feb 19, 2013 | 4.570 | 4.920 | 4.560 | 4.850 | 158,041 | +0.29(+6.36%) |
Feb 15, 2013 | 4.560 | 4.560 | 4.560 | 0 | +0.05(+1.11%) | |
Feb 14, 2013 | 4.450 | 4.570 | 4.450 | 4.510 | 57,285 | +0.04(+0.89%) |
Feb 13, 2013 | 4.460 | 4.540 | 4.460 | 4.470 | 24,410 | +0.01(+0.22%) |
Feb 12, 2013 | 4.440 | 4.530 | 4.430 | 4.460 | 95,896 | +0.04(+0.90%) |
Feb 11, 2013 | 4.450 | 4.450 | 4.420 | 4.420 | 36,695 | -0.03(-0.67%) |
Feb 08, 2013 | 4.440 | 4.450 | 4.390 | 4.450 | 14,019 | -0.01(-0.22%) |
Feb 07, 2013 | 4.390 | 4.460 | 4.380 | 4.460 | 21,916 | +0.06(+1.36%) |
Feb 06, 2013 | 4.460 | 4.460 | 4.390 | 4.400 | 26,437 | -0.06(-1.35%) |
Feb 04, 2013 | 4.330 | 4.460 | 4.320 | 4.460 | 38,168 | +0.06(+1.36%) |