Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.087 | 5.113 | 5.061 | 5.109 | 512,364 | +0.03(+0.64%) |
Apr 29, 2013 | 5.074 | 5.087 | 5.057 | 5.076 | 368,048 | +0.01(+0.21%) |
Apr 26, 2013 | 5.044 | 5.066 | 5.053 | 5.066 | 299,348 | +0.00(+0.09%) |
Apr 25, 2013 | 5.035 | 5.066 | 5.035 | 5.061 | 293,594 | +0.03(+0.60%) |
Apr 24, 2013 | 5.031 | 5.040 | 5.022 | 5.031 | 217,244 | +0.00(+0.00%) |
Apr 23, 2013 | 4.997 | 5.031 | 4.997 | 5.031 | 329,928 | +0.05(+1.04%) |
Apr 22, 2013 | 4.958 | 4.979 | 4.949 | 4.979 | 310,359 | +0.02(+0.44%) |
Apr 19, 2013 | 4.953 | 4.966 | 4.936 | 4.958 | 218,749 | +0.02(+0.32%) |
Apr 18, 2013 | 4.963 | 4.972 | 4.925 | 4.942 | 338,691 | -0.03(-0.60%) |
Apr 17, 2013 | 4.989 | 4.998 | 4.942 | 4.972 | 476,320 | -0.04(-0.85%) |
Apr 16, 2013 | 5.015 | 5.015 | 4.981 | 5.015 | 526,491 | +0.04(+0.78%) |
Apr 15, 2013 | 5.045 | 5.045 | 4.963 | 4.976 | 334,174 | -0.08(-1.61%) |
Apr 12, 2013 | 5.032 | 5.062 | 5.032 | 5.058 | 343,427 | -0.00(-0.08%) |
Apr 11, 2013 | 5.023 | 5.075 | 5.023 | 5.062 | 277,181 | +0.04(+0.77%) |
Apr 10, 2013 | 4.998 | 5.036 | 4.996 | 5.023 | 370,139 | +0.03(+0.69%) |
Apr 09, 2013 | 4.989 | 4.993 | 4.976 | 4.989 | 287,535 | +0.00(+0.09%) |
Apr 08, 2013 | 4.968 | 4.985 | 4.912 | 4.985 | 291,098 | +0.01(+0.26%) |
Apr 05, 2013 | 4.916 | 4.972 | 4.908 | 4.972 | 397,144 | +0.02(+0.43%) |
Apr 04, 2013 | 4.938 | 4.976 | 4.929 | 4.950 | 317,667 | +0.01(+0.26%) |
Apr 03, 2013 | 4.963 | 5.006 | 4.929 | 4.938 | 449,291 | -0.07(-1.37%) |
Apr 02, 2013 | 5.015 | 5.019 | 4.989 | 5.006 | 308,305 | +0.01(+0.17%) |
Apr 01, 2013 | 5.011 | 5.023 | 4.972 | 4.998 | 356,275 | -0.01(-0.17%) |
Mar 28, 2013 | 5.006 | 5.019 | 4.993 | 5.006 | 638,578 | +0.02(+0.43%) |
Mar 27, 2013 | 4.972 | 4.989 | 4.959 | 4.985 | 315,439 | +0.00(+0.00%) |
Mar 26, 2013 | 4.972 | 4.985 | 4.963 | 4.985 | 335,847 | +0.02(+0.43%) |
Mar 25, 2013 | 4.972 | 4.985 | 4.925 | 4.963 | 270,336 | +0.01(+0.17%) |
Mar 22, 2013 | 4.938 | 4.959 | 4.938 | 4.955 | 263,252 | +0.02(+0.35%) |
Mar 21, 2013 | 4.938 | 4.950 | 4.920 | 4.938 | 316,781 | -0.01(-0.26%) |
Mar 20, 2013 | 4.946 | 4.959 | 4.938 | 4.950 | 319,408 | +0.03(+0.52%) |
Mar 19, 2013 | 4.955 | 4.955 | 4.899 | 4.925 | 654,455 | -0.02(-0.38%) |
Mar 18, 2013 | 4.935 | 4.952 | 4.918 | 4.943 | 281,643 | -0.03(-0.60%) |
Mar 15, 2013 | 4.965 | 4.990 | 4.952 | 4.973 | 294,390 | -0.01(-0.17%) |
Mar 14, 2013 | 4.969 | 4.982 | 4.956 | 4.982 | 273,679 | +0.02(+0.43%) |
Mar 13, 2013 | 4.948 | 4.960 | 4.935 | 4.960 | 332,126 | +0.01(+0.17%) |
Mar 12, 2013 | 4.952 | 4.965 | 4.931 | 4.952 | 283,599 | -0.02(-0.34%) |
Mar 11, 2013 | 4.956 | 4.969 | 4.948 | 4.969 | 351,291 | +0.01(+0.17%) |
Mar 08, 2013 | 4.935 | 4.960 | 4.914 | 4.960 | 339,209 | +0.03(+0.69%) |
Mar 07, 2013 | 4.901 | 4.926 | 4.901 | 4.926 | 386,627 | +0.01(+0.26%) |
Mar 06, 2013 | 4.914 | 4.918 | 4.892 | 4.914 | 254,379 | +0.02(+0.35%) |
Mar 05, 2013 | 4.837 | 4.897 | 4.858 | 4.897 | 397,139 | +0.04(+0.79%) |
Mar 04, 2013 | 4.829 | 4.858 | 4.817 | 4.858 | 364,188 | +0.01(+0.18%) |
Mar 01, 2013 | 4.803 | 4.850 | 4.795 | 4.850 | 529,763 | +0.01(+0.26%) |
Feb 28, 2013 | 4.829 | 4.850 | 4.824 | 4.837 | 518,457 | +0.02(+0.44%) |
Feb 27, 2013 | 4.769 | 4.820 | 4.761 | 4.816 | 366,586 | +0.04(+0.89%) |
Feb 26, 2013 | 4.769 | 4.782 | 4.744 | 4.773 | 561,160 | +0.01(+0.18%) |
Feb 25, 2013 | 4.824 | 4.829 | 4.756 | 4.765 | 424,875 | -0.03(-0.62%) |
Feb 22, 2013 | 4.795 | 4.799 | 4.773 | 4.795 | 201,780 | +0.03(+0.63%) |
Feb 21, 2013 | 4.803 | 4.812 | 4.757 | 4.765 | 366,852 | -0.06(-1.23%) |
Feb 20, 2013 | 4.846 | 4.858 | 4.807 | 4.824 | 412,869 | -0.03(-0.53%) |
Feb 19, 2013 | 4.829 | 4.850 | 4.829 | 4.850 | 469,278 | +0.03(+0.67%) |
Feb 15, 2013 | 4.830 | 4.838 | 4.805 | 4.817 | 256,419 | -0.01(-0.26%) |
Feb 14, 2013 | 4.805 | 4.830 | 4.805 | 4.830 | 269,072 | +0.01(+0.18%) |
Feb 13, 2013 | 4.830 | 4.847 | 4.813 | 4.822 | 494,689 | +0.00(+0.09%) |
Feb 12, 2013 | 4.822 | 4.833 | 4.813 | 4.817 | 311,144 | +0.00(+0.09%) |
Feb 11, 2013 | 4.822 | 4.830 | 4.805 | 4.813 | 356,877 | -0.01(-0.18%) |
Feb 08, 2013 | 4.800 | 4.830 | 4.800 | 4.822 | 317,584 | +0.02(+0.35%) |
Feb 07, 2013 | 4.796 | 4.805 | 4.758 | 4.805 | 519,495 | +0.01(+0.26%) |
Feb 06, 2013 | 4.767 | 4.796 | 4.758 | 4.792 | 378,947 | +0.05(+1.07%) |
Feb 04, 2013 | 4.784 | 4.784 | 4.733 | 4.741 | 408,331 | -0.05(-1.06%) |