Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.423 | 4.450 | 4.436 | 4.450 | 43,963 | +0.01(+0.30%) |
Apr 29, 2013 | 4.440 | 4.456 | 4.433 | 4.436 | 76,211 | -0.00(-0.05%) |
Apr 26, 2013 | 4.446 | 4.446 | 4.420 | 4.438 | 71,470 | -0.00(-0.10%) |
Apr 25, 2013 | 4.433 | 4.446 | 4.423 | 4.443 | 48,116 | +0.01(+0.23%) |
Apr 24, 2013 | 4.413 | 4.446 | 4.413 | 4.433 | 42,050 | +0.02(+0.45%) |
Apr 23, 2013 | 4.390 | 4.413 | 4.363 | 4.413 | 62,333 | +0.05(+1.22%) |
Apr 22, 2013 | 4.373 | 4.412 | 4.330 | 4.360 | 81,852 | -0.01(-0.30%) |
Apr 19, 2013 | 4.393 | 4.393 | 4.356 | 4.373 | 49,761 | +0.01(+0.15%) |
Apr 18, 2013 | 4.353 | 4.366 | 4.316 | 4.366 | 64,293 | +0.01(+0.31%) |
Apr 17, 2013 | 4.353 | 4.353 | 4.320 | 4.353 | 81,162 | -0.00(-0.08%) |
Apr 16, 2013 | 4.323 | 4.356 | 4.320 | 4.356 | 66,488 | +0.03(+0.77%) |
Apr 15, 2013 | 4.353 | 4.353 | 4.317 | 4.323 | 33,589 | -0.03(-0.67%) |
Apr 12, 2013 | 4.370 | 4.396 | 4.315 | 4.352 | 110,584 | +0.01(+0.31%) |
Apr 11, 2013 | 4.370 | 4.379 | 4.326 | 4.339 | 75,553 | -0.00(-0.10%) |
Apr 10, 2013 | 4.413 | 4.413 | 4.340 | 4.343 | 33,940 | -0.05(-1.06%) |
Apr 09, 2013 | 4.350 | 4.390 | 4.346 | 4.390 | 67,215 | +0.03(+0.69%) |
Apr 08, 2013 | 4.370 | 4.392 | 4.330 | 4.360 | 57,207 | +0.01(+0.30%) |
Apr 05, 2013 | 4.413 | 4.413 | 4.324 | 4.346 | 93,467 | -0.01(-0.30%) |
Apr 04, 2013 | 4.406 | 4.406 | 4.360 | 4.360 | 49,280 | -0.03(-0.74%) |
Apr 03, 2013 | 4.383 | 4.419 | 4.363 | 4.392 | 114,692 | +0.01(+0.14%) |
Apr 02, 2013 | 4.370 | 4.386 | 4.350 | 4.386 | 49,461 | +0.04(+0.84%) |
Apr 01, 2013 | 4.353 | 4.362 | 4.336 | 4.350 | 51,086 | -0.01(-0.15%) |
Mar 28, 2013 | 4.370 | 4.376 | 4.342 | 4.356 | 96,297 | +0.01(+0.15%) |
Mar 27, 2013 | 4.330 | 4.353 | 4.314 | 4.350 | 62,255 | -0.02(-0.38%) |
Mar 26, 2013 | 4.333 | 4.386 | 4.303 | 4.366 | 99,013 | +0.06(+1.46%) |
Mar 25, 2013 | 4.343 | 4.343 | 4.287 | 4.303 | 162,289 | -0.01(-0.31%) |
Mar 22, 2013 | 4.303 | 4.330 | 4.303 | 4.317 | 55,744 | +0.01(+0.23%) |
Mar 21, 2013 | 4.327 | 4.333 | 4.303 | 4.307 | 97,932 | -0.00(-0.08%) |
Mar 20, 2013 | 4.283 | 4.320 | 4.283 | 4.310 | 132,581 | -0.01(-0.31%) |
Mar 19, 2013 | 4.323 | 4.323 | 4.303 | 4.323 | 17,941 | +0.00(+0.08%) |
Mar 18, 2013 | 4.303 | 4.323 | 4.257 | 4.320 | 51,240 | +0.01(+0.31%) |
Mar 15, 2013 | 4.307 | 4.323 | 4.274 | 4.307 | 254,409 | -0.02(-0.38%) |
Mar 14, 2013 | 4.300 | 4.323 | 4.300 | 4.323 | 128,860 | +0.02(+0.38%) |
Mar 13, 2013 | 4.323 | 4.323 | 4.303 | 4.307 | 65,402 | -0.01(-0.31%) |
Mar 12, 2013 | 4.330 | 4.330 | 4.267 | 4.320 | 187,840 | +0.02(+0.38%) |
Mar 11, 2013 | 4.221 | 4.307 | 4.221 | 4.303 | 166,968 | +0.10(+2.36%) |
Mar 08, 2013 | 4.240 | 4.240 | 4.154 | 4.204 | 56,488 | -0.01(-0.24%) |
Mar 07, 2013 | 4.231 | 4.287 | 4.111 | 4.214 | 86,183 | -0.03(-0.62%) |
Mar 06, 2013 | 4.204 | 4.257 | 4.178 | 4.240 | 78,091 | +0.06(+1.50%) |
Mar 05, 2013 | 4.194 | 4.234 | 4.145 | 4.178 | 164,318 | -0.03(-0.70%) |
Mar 04, 2013 | 4.155 | 4.208 | 4.139 | 4.208 | 104,121 | +0.07(+1.67%) |
Mar 01, 2013 | 4.185 | 4.185 | 4.115 | 4.138 | 129,026 | -0.02(-0.47%) |
Feb 28, 2013 | 4.129 | 4.211 | 4.120 | 4.158 | 149,949 | +0.01(+0.31%) |
Feb 27, 2013 | 4.132 | 4.145 | 4.122 | 4.145 | 56,260 | +0.02(+0.56%) |
Feb 26, 2013 | 4.086 | 4.168 | 4.086 | 4.122 | 70,291 | +0.00(+0.08%) |
Feb 22, 2013 | 4.129 | 4.138 | 4.083 | 4.119 | 48,733 | +0.01(+0.24%) |
Feb 21, 2013 | 4.125 | 4.125 | 4.073 | 4.109 | 51,414 | +0.01(+0.24%) |
Feb 20, 2013 | 4.145 | 4.145 | 4.088 | 4.099 | 56,612 | -0.02(-0.48%) |
Feb 19, 2013 | 4.102 | 4.119 | 4.102 | 4.119 | 44,475 | +0.01(+0.24%) |
Feb 15, 2013 | 4.099 | 4.109 | 4.063 | 4.109 | 66,376 | +0.02(+0.56%) |
Feb 14, 2013 | 4.102 | 4.102 | 4.046 | 4.086 | 60,494 | -0.01(-0.16%) |
Feb 13, 2013 | 4.109 | 4.109 | 4.043 | 4.092 | 63,619 | -0.00(-0.08%) |
Feb 12, 2013 | 4.099 | 4.102 | 4.069 | 4.096 | 86,019 | +0.01(+0.16%) |
Feb 11, 2013 | 4.059 | 4.089 | 4.046 | 4.089 | 54,743 | +0.02(+0.40%) |
Feb 08, 2013 | 4.066 | 4.107 | 4.053 | 4.073 | 42,131 | +0.03(+0.73%) |
Feb 07, 2013 | 4.063 | 4.092 | 4.036 | 4.043 | 89,703 | -0.04(-0.89%) |
Feb 06, 2013 | 4.096 | 4.112 | 4.033 | 4.079 | 183,318 | -0.01(-0.32%) |
Feb 04, 2013 | 4.092 | 4.109 | 4.066 | 4.092 | 96,777 | +0.01(+0.16%) |