Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.798 | 4.886 | 4.798 | 4.850 | 0 | -0.05(-1.11%) |
Apr 29, 2013 | 4.883 | 4.905 | 4.798 | 4.905 | 19,275 | +0.02(+0.44%) |
Apr 26, 2013 | 4.890 | 4.883 | 4.848 | 4.883 | 3,490 | +0.04(+0.73%) |
Apr 25, 2013 | 4.833 | 4.869 | 4.777 | 4.848 | 48,239 | +0.04(+0.74%) |
Apr 24, 2013 | 4.833 | 4.833 | 4.798 | 4.812 | 0 | -0.01(-0.29%) |
Apr 23, 2013 | 4.755 | 4.833 | 4.741 | 4.826 | 11,225 | +0.04(+0.89%) |
Apr 22, 2013 | 4.833 | 4.833 | 4.755 | 4.784 | 0 | -0.04(-0.90%) |
Apr 19, 2013 | 4.687 | 4.869 | 4.687 | 4.827 | 21,458 | +0.12(+2.58%) |
Apr 18, 2013 | 4.670 | 4.770 | 4.670 | 4.706 | 3,692 | -0.06(-1.19%) |
Apr 17, 2013 | 4.741 | 4.791 | 4.620 | 4.762 | 6,626 | +0.01(+0.30%) |
Apr 16, 2013 | 4.741 | 4.782 | 4.549 | 4.748 | 15,260 | -0.06(-1.33%) |
Apr 15, 2013 | 4.890 | 4.897 | 4.727 | 4.812 | 16,358 | -0.05(-1.10%) |
Apr 12, 2013 | 4.798 | 4.912 | 4.798 | 4.866 | 17,444 | +0.10(+2.17%) |
Apr 11, 2013 | 4.649 | 4.940 | 4.649 | 4.762 | 235,383 | +0.14(+3.08%) |
Apr 10, 2013 | 4.620 | 4.627 | 4.620 | 4.620 | 7,315 | -0.04(-0.76%) |
Apr 09, 2013 | 4.677 | 4.691 | 4.478 | 4.656 | 15,780 | +0.11(+2.34%) |
Apr 08, 2013 | 4.526 | 4.620 | 4.498 | 4.549 | 8,666 | +0.10(+2.23%) |
Apr 05, 2013 | 4.457 | 4.457 | 4.450 | 4.450 | 6,225 | -0.06(-1.42%) |
Apr 04, 2013 | 4.549 | 4.578 | 4.478 | 4.514 | 9,216 | -0.04(-0.78%) |
Apr 03, 2013 | 4.649 | 4.649 | 4.492 | 4.549 | 13,469 | -0.06(-1.23%) |
Apr 02, 2013 | 4.528 | 4.812 | 4.478 | 4.606 | 20,018 | -0.04(-0.92%) |
Apr 01, 2013 | 4.670 | 4.670 | 4.613 | 4.649 | 2,250 | -0.06(-1.36%) |
Mar 28, 2013 | 4.670 | 4.797 | 4.585 | 4.713 | 14,708 | +0.06(+1.22%) |
Mar 27, 2013 | 4.642 | 4.656 | 4.514 | 4.656 | 11,430 | +0.04(+0.77%) |
Mar 26, 2013 | 4.706 | 4.711 | 4.585 | 4.620 | 10,842 | -0.03(-0.61%) |
Mar 25, 2013 | 4.691 | 4.698 | 4.549 | 4.649 | 9,027 | -0.09(-1.95%) |
Mar 22, 2013 | 4.826 | 4.833 | 4.478 | 4.741 | 35,990 | +0.09(+1.83%) |
Mar 21, 2013 | 4.620 | 4.776 | 4.620 | 4.656 | 15,064 | +0.05(+1.06%) |
Mar 20, 2013 | 4.507 | 4.656 | 4.507 | 4.607 | 15,345 | +0.09(+2.06%) |
Mar 19, 2013 | 4.713 | 4.713 | 4.450 | 4.514 | 20,261 | -0.22(-4.65%) |
Mar 18, 2013 | 4.336 | 4.905 | 4.336 | 4.734 | 200,154 | +0.40(+9.18%) |
Mar 15, 2013 | 4.265 | 4.336 | 4.265 | 4.336 | 7,310 | +0.08(+1.84%) |
Mar 14, 2013 | 4.300 | 4.300 | 4.258 | 4.258 | 2,110 | -0.04(-0.99%) |
Mar 13, 2013 | 4.201 | 4.300 | 4.201 | 4.300 | 1,688 | +0.00(+0.00%) |
Mar 12, 2013 | 4.315 | 4.315 | 4.130 | 4.300 | 4,966 | -0.02(-0.49%) |
Mar 11, 2013 | 4.286 | 4.393 | 4.265 | 4.322 | 13,109 | +0.06(+1.33%) |
Mar 08, 2013 | 4.312 | 4.312 | 4.229 | 4.265 | 7,748 | -0.04(-0.83%) |
Mar 07, 2013 | 4.279 | 4.364 | 4.279 | 4.300 | 2,701 | +0.02(+0.50%) |
Mar 06, 2013 | 4.329 | 4.329 | 4.279 | 4.279 | 1,266 | +0.14(+3.26%) |
Mar 05, 2013 | 4.244 | 4.364 | 4.144 | 4.144 | 28,252 | -0.11(-2.67%) |
Mar 04, 2013 | 4.279 | 4.279 | 4.130 | 4.258 | 6,260 | -0.04(-0.83%) |
Mar 01, 2013 | 4.258 | 4.364 | 4.087 | 4.293 | 37,640 | +0.14(+3.25%) |
Feb 28, 2013 | 3.959 | 4.194 | 3.952 | 4.158 | 33,131 | +0.25(+6.36%) |
Feb 27, 2013 | 3.917 | 4.052 | 3.874 | 3.909 | 20,635 | +0.00(+0.00%) |
Feb 26, 2013 | 3.981 | 4.016 | 3.874 | 3.909 | 20,438 | -0.06(-1.61%) |
Feb 25, 2013 | 3.952 | 3.973 | 3.796 | 3.973 | 75,346 | +0.02(+0.47%) |
Feb 22, 2013 | 3.973 | 3.973 | 3.921 | 3.955 | 4,013 | -0.00(-0.11%) |
Feb 21, 2013 | 4.002 | 4.002 | 3.909 | 3.959 | 14,084 | -0.06(-1.41%) |
Feb 20, 2013 | 3.988 | 4.016 | 3.931 | 4.016 | 3,732 | +0.07(+1.80%) |
Feb 19, 2013 | 3.909 | 4.023 | 3.909 | 3.945 | 984 | +0.04(+0.91%) |
Feb 15, 2013 | 3.917 | 3.917 | 3.909 | 3.909 | 844 | -0.01(-0.18%) |
Feb 14, 2013 | 3.917 | 3.923 | 3.909 | 3.917 | 7,104 | +0.01(+0.18%) |
Feb 13, 2013 | 3.917 | 3.917 | 3.909 | 3.909 | 1,533 | -0.11(-2.66%) |
Feb 12, 2013 | 3.909 | 4.016 | 3.874 | 4.016 | 11,747 | +0.07(+1.80%) |
Feb 11, 2013 | 3.909 | 4.030 | 3.909 | 3.945 | 5,196 | +0.04(+0.91%) |
Feb 08, 2013 | 3.902 | 3.981 | 3.838 | 3.909 | 12,233 | +0.07(+1.85%) |
Feb 07, 2013 | 3.988 | 3.988 | 3.838 | 3.838 | 10,606 | -0.19(-4.80%) |
Feb 06, 2013 | 4.040 | 4.052 | 4.032 | 4.032 | 1,174 | +0.14(+3.69%) |
Feb 04, 2013 | 3.803 | 4.044 | 3.803 | 3.888 | 50,904 | +0.15(+4.01%) |