Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.071 | 4.230 | 4.054 | 4.207 | 10,166,689 | +0.10(+2.49%) |
Apr 29, 2013 | 4.042 | 4.116 | 4.003 | 4.105 | 9,451,820 | +0.09(+2.12%) |
Apr 26, 2013 | 3.997 | 4.099 | 3.991 | 4.020 | 22,330,312 | -0.04(-0.98%) |
Apr 25, 2013 | 4.025 | 4.076 | 3.980 | 4.059 | 17,295,174 | -0.04(-0.97%) |
Apr 24, 2013 | 4.111 | 4.176 | 4.082 | 4.099 | 9,770,078 | -0.02(-0.41%) |
Apr 23, 2013 | 4.054 | 4.145 | 4.040 | 4.116 | 6,347,867 | +0.02(+0.55%) |
Apr 22, 2013 | 4.082 | 4.116 | 4.048 | 4.093 | 4,677,083 | +0.01(+0.14%) |
Apr 19, 2013 | 3.997 | 4.108 | 3.977 | 4.088 | 6,760,031 | +0.06(+1.41%) |
Apr 18, 2013 | 3.980 | 4.054 | 3.918 | 4.031 | 10,699,015 | +0.00(+0.00%) |
Apr 17, 2013 | 4.082 | 4.099 | 4.003 | 4.031 | 8,131,864 | -0.12(-3.00%) |
Apr 16, 2013 | 4.071 | 4.173 | 4.071 | 4.156 | 7,929,841 | +0.05(+1.10%) |
Apr 15, 2013 | 4.048 | 4.167 | 4.048 | 4.111 | 13,404,435 | -0.06(-1.36%) |
Apr 12, 2013 | 4.111 | 4.196 | 4.065 | 4.167 | 8,726,997 | +0.03(+0.82%) |
Apr 11, 2013 | 4.139 | 4.150 | 4.099 | 4.133 | 10,896,325 | -0.01(-0.14%) |
Apr 10, 2013 | 4.116 | 4.169 | 4.099 | 4.139 | 15,900,213 | +0.03(+0.69%) |
Apr 09, 2013 | 4.020 | 4.145 | 3.991 | 4.111 | 8,974,394 | +0.12(+2.98%) |
Apr 08, 2013 | 3.955 | 4.014 | 3.929 | 3.991 | 8,207,253 | -0.01(-0.28%) |
Apr 05, 2013 | 3.904 | 4.023 | 3.861 | 4.003 | 10,070,099 | +0.05(+1.15%) |
Apr 04, 2013 | 4.014 | 4.031 | 3.952 | 3.957 | 9,215,624 | -0.06(-1.41%) |
Apr 03, 2013 | 3.997 | 4.031 | 3.963 | 4.014 | 6,963,061 | +0.00(+0.00%) |
Apr 02, 2013 | 4.082 | 4.082 | 4.003 | 4.014 | 7,081,450 | -0.09(-2.07%) |
Apr 01, 2013 | 4.093 | 4.125 | 4.065 | 4.099 | 4,506,231 | -0.02(-0.41%) |
Mar 28, 2013 | 4.048 | 4.116 | 4.048 | 4.116 | 5,303,065 | +0.05(+1.26%) |
Mar 27, 2013 | 4.003 | 4.093 | 3.969 | 4.065 | 5,801,145 | +0.05(+1.13%) |
Mar 26, 2013 | 4.042 | 4.082 | 3.994 | 4.020 | 10,090,252 | -0.02(-0.56%) |
Mar 25, 2013 | 4.116 | 4.156 | 4.025 | 4.042 | 5,100,169 | -0.10(-2.46%) |
Mar 22, 2013 | 4.201 | 4.207 | 4.099 | 4.145 | 8,401,018 | -0.07(-1.61%) |
Mar 21, 2013 | 4.258 | 4.275 | 4.196 | 4.213 | 4,688,853 | -0.07(-1.72%) |
Mar 20, 2013 | 4.289 | 4.315 | 4.241 | 4.286 | 7,310,605 | +0.01(+0.13%) |
Mar 19, 2013 | 4.326 | 4.349 | 4.241 | 4.281 | 7,235,995 | -0.02(-0.40%) |
Mar 18, 2013 | 4.332 | 4.366 | 4.281 | 4.298 | 6,366,810 | -0.04(-0.91%) |
Mar 15, 2013 | 4.363 | 4.377 | 4.283 | 4.337 | 9,902,045 | +0.03(+0.79%) |
Mar 14, 2013 | 4.349 | 4.360 | 4.252 | 4.303 | 8,384,685 | -0.01(-0.26%) |
Mar 13, 2013 | 4.360 | 4.394 | 4.298 | 4.315 | 9,520,634 | -0.02(-0.39%) |
Mar 12, 2013 | 4.434 | 4.456 | 4.320 | 4.332 | 8,574,658 | -0.11(-2.55%) |
Mar 11, 2013 | 4.428 | 4.490 | 4.394 | 4.445 | 8,091,452 | -0.15(-3.21%) |
Mar 08, 2013 | 4.451 | 4.643 | 4.445 | 4.592 | 11,857,053 | +0.21(+4.79%) |
Mar 07, 2013 | 4.315 | 4.417 | 4.303 | 4.383 | 5,869,462 | +0.05(+1.18%) |
Mar 06, 2013 | 4.337 | 4.400 | 4.264 | 4.332 | 15,925,933 | +0.16(+3.80%) |
Mar 05, 2013 | 4.156 | 4.224 | 4.145 | 4.173 | 6,940,310 | +0.06(+1.38%) |
Mar 04, 2013 | 4.111 | 4.153 | 4.071 | 4.116 | 4,195,784 | -0.04(-0.95%) |
Mar 01, 2013 | 4.128 | 4.162 | 4.093 | 4.156 | 5,993,367 | +0.01(+0.27%) |
Feb 28, 2013 | 4.105 | 4.184 | 4.099 | 4.145 | 5,971,974 | +0.05(+1.25%) |
Feb 27, 2013 | 4.037 | 4.116 | 4.023 | 4.093 | 5,707,870 | +0.04(+0.98%) |
Feb 26, 2013 | 4.037 | 4.076 | 3.946 | 4.054 | 7,866,681 | -0.04(-0.97%) |
Feb 22, 2013 | 4.037 | 4.139 | 3.997 | 4.093 | 7,567,298 | +0.07(+1.69%) |
Feb 21, 2013 | 4.079 | 4.122 | 4.003 | 4.025 | 7,180,161 | -0.07(-1.80%) |
Feb 20, 2013 | 4.179 | 4.207 | 4.059 | 4.099 | 7,542,268 | -0.07(-1.63%) |
Feb 19, 2013 | 4.204 | 4.230 | 4.145 | 4.167 | 6,481,192 | -0.06(-1.47%) |
Feb 15, 2013 | 4.179 | 4.230 | 4.150 | 4.230 | 8,507,555 | +0.07(+1.77%) |
Feb 14, 2013 | 4.071 | 4.162 | 4.054 | 4.156 | 6,920,182 | +0.07(+1.66%) |
Feb 13, 2013 | 4.099 | 4.145 | 4.065 | 4.088 | 3,803,542 | +0.01(+0.14%) |
Feb 12, 2013 | 4.065 | 4.093 | 4.020 | 4.082 | 5,098,257 | +0.02(+0.42%) |
Feb 11, 2013 | 4.105 | 4.111 | 4.048 | 4.065 | 2,651,791 | -0.02(-0.55%) |
Feb 08, 2013 | 4.150 | 4.156 | 4.059 | 4.088 | 11,115,042 | +0.01(+0.14%) |
Feb 07, 2013 | 4.196 | 4.218 | 4.065 | 4.082 | 23,567,452 | -0.08(-1.91%) |
Feb 06, 2013 | 4.145 | 4.167 | 4.116 | 4.162 | 8,669,788 | -0.05(-1.08%) |
Feb 04, 2013 | 4.190 | 4.218 | 4.173 | 4.207 | 14,269,286 | -0.03(-0.80%) |