Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.480 | 4.500 | 4.480 | 4.490 | 0 | +0.01(+0.22%) |
Apr 29, 2013 | 4.470 | 4.480 | 4.470 | 4.480 | 20,500 | +0.01(+0.22%) |
Apr 25, 2013 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | -0.01(-0.22%) |
Apr 24, 2013 | 4.480 | 4.490 | 4.450 | 4.480 | 0 | +0.06(+1.36%) |
Apr 23, 2013 | 4.360 | 4.420 | 4.360 | 4.420 | 1,100 | +0.00(+0.00%) |
Apr 22, 2013 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | -0.01(-0.23%) |
Apr 19, 2013 | 4.370 | 4.430 | 4.370 | 4.430 | 2,266 | -0.04(-0.89%) |
Apr 18, 2013 | 4.340 | 4.470 | 4.340 | 4.470 | 18,413 | +0.21(+4.93%) |
Apr 17, 2013 | 4.470 | 4.470 | 4.250 | 4.260 | 4,801 | -0.22(-4.91%) |
Apr 16, 2013 | 4.430 | 4.480 | 4.260 | 4.480 | 1,147 | +0.00(+0.00%) |
Apr 15, 2013 | 4.520 | 4.520 | 4.480 | 4.480 | 200 | -0.05(-1.10%) |
Apr 12, 2013 | 4.480 | 4.530 | 4.480 | 4.530 | 400 | +0.19(+4.38%) |
Apr 11, 2013 | 4.260 | 4.340 | 4.260 | 4.340 | 5,126 | -0.09(-2.03%) |
Apr 10, 2013 | 4.480 | 4.480 | 4.400 | 4.430 | 1,234 | +0.02(+0.46%) |
Apr 09, 2013 | 4.480 | 4.560 | 4.280 | 4.410 | 9,740 | -0.05(-1.12%) |
Apr 08, 2013 | 4.460 | 4.660 | 4.420 | 4.460 | 13,624 | -0.09(-1.98%) |
Apr 05, 2013 | 4.520 | 4.800 | 4.520 | 4.550 | 2,401 | +0.09(+2.02%) |
Apr 04, 2013 | 4.730 | 4.730 | 4.430 | 4.460 | 1,924 | -0.23(-4.90%) |
Apr 03, 2013 | 4.590 | 4.800 | 4.590 | 4.690 | 4,965 | +0.09(+1.96%) |
Apr 02, 2013 | 4.500 | 4.600 | 4.500 | 4.600 | 1,663 | +0.14(+3.14%) |
Apr 01, 2013 | 4.415 | 4.490 | 4.415 | 4.460 | 2,013 | -0.04(-0.89%) |
Mar 28, 2013 | 4.250 | 4.720 | 4.250 | 4.500 | 22,673 | -0.11(-2.39%) |
Mar 27, 2013 | 4.725 | 4.725 | 4.610 | 4.610 | 4,167 | +0.01(+0.22%) |
Mar 26, 2013 | 4.600 | 4.600 | 4.530 | 4.600 | 4,141 | -0.02(-0.44%) |
Mar 25, 2013 | 4.615 | 4.625 | 4.600 | 4.620 | 4,458 | +0.15(+3.36%) |
Mar 22, 2013 | 4.410 | 4.500 | 4.130 | 4.470 | 10,280 | +0.00(+0.00%) |
Mar 21, 2013 | 4.470 | 4.500 | 4.450 | 4.470 | 3,000 | -0.01(-0.22%) |
Mar 20, 2013 | 4.485 | 4.485 | 4.460 | 4.480 | 997 | +0.06(+1.36%) |
Mar 19, 2013 | 4.490 | 4.600 | 4.400 | 4.420 | 12,507 | -0.14(-3.07%) |
Mar 18, 2013 | 4.460 | 4.567 | 4.440 | 4.560 | 5,125 | -0.11(-2.36%) |
Mar 15, 2013 | 4.660 | 4.740 | 4.360 | 4.670 | 9,498 | +0.01(+0.21%) |
Mar 14, 2013 | 4.800 | 4.800 | 4.660 | 4.660 | 2,118 | -0.17(-3.52%) |
Mar 13, 2013 | 4.790 | 4.850 | 4.600 | 4.830 | 21,490 | +0.21(+4.55%) |
Mar 12, 2013 | 4.750 | 4.860 | 4.600 | 4.620 | 10,736 | -0.09(-1.91%) |
Mar 11, 2013 | 4.750 | 4.750 | 4.680 | 4.710 | 34,444 | -0.09(-1.87%) |
Mar 08, 2013 | 4.800 | 4.820 | 4.710 | 4.800 | 36,655 | -0.05(-1.03%) |
Mar 07, 2013 | 4.880 | 4.980 | 4.745 | 4.850 | 18,994 | -0.10(-2.02%) |
Mar 06, 2013 | 4.850 | 4.950 | 4.740 | 4.950 | 13,749 | +0.05(+1.02%) |
Mar 05, 2013 | 4.760 | 5.000 | 4.678 | 4.900 | 18,575 | +0.10(+2.09%) |
Mar 04, 2013 | 4.980 | 4.980 | 4.610 | 4.800 | 27,100 | -0.20(-4.00%) |
Mar 01, 2013 | 4.960 | 5.000 | 4.800 | 5.000 | 12,842 | +0.09(+1.83%) |
Feb 28, 2013 | 4.970 | 4.970 | 4.880 | 4.910 | 4,634 | -0.03(-0.54%) |
Feb 27, 2013 | 5.000 | 5.000 | 4.800 | 4.937 | 15,447 | -0.06(-1.26%) |
Feb 26, 2013 | 4.980 | 5.000 | 4.980 | 5.000 | 1,100 | +0.00(+0.00%) |
Feb 22, 2013 | 4.990 | 5.000 | 4.990 | 5.000 | 8,700 | +0.00(+0.00%) |
Feb 21, 2013 | 4.990 | 5.000 | 4.910 | 5.000 | 5,400 | +0.06(+1.19%) |
Feb 20, 2013 | 5.010 | 5.010 | 4.810 | 4.941 | 31,872 | -0.12(-2.35%) |
Feb 19, 2013 | 5.110 | 5.110 | 4.990 | 5.060 | 20,625 | -0.09(-1.67%) |
Feb 15, 2013 | 5.130 | 5.150 | 5.000 | 5.146 | 2,600 | +0.07(+1.30%) |
Feb 14, 2013 | 5.120 | 5.120 | 4.937 | 5.080 | 6,418 | -0.04(-0.78%) |
Feb 13, 2013 | 5.010 | 5.200 | 5.000 | 5.120 | 10,545 | +0.06(+1.19%) |
Feb 12, 2013 | 4.950 | 5.150 | 4.930 | 5.060 | 26,819 | +0.11(+2.22%) |
Feb 11, 2013 | 4.890 | 4.950 | 4.580 | 4.950 | 9,459 | +0.01(+0.20%) |
Feb 08, 2013 | 4.940 | 4.940 | 4.940 | 4.940 | 300 | -0.01(-0.20%) |
Feb 07, 2013 | 4.880 | 4.950 | 4.880 | 4.950 | 2,500 | +0.00(+0.00%) |
Feb 06, 2013 | 4.940 | 4.950 | 4.660 | 4.950 | 12,865 | +0.01(+0.20%) |
Feb 04, 2013 | 4.950 | 4.950 | 4.800 | 4.940 | 5,352 | -0.01(-0.20%) |