Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.440 | 4.520 | 4.440 | 4.520 | 2,250 | -0.01(-0.22%) |
Apr 29, 2013 | 4.490 | 4.530 | 4.470 | 4.530 | 34,056 | +0.12(+2.72%) |
Apr 26, 2013 | 4.440 | 4.440 | 4.370 | 4.410 | 4,700 | +0.03(+0.68%) |
Apr 25, 2013 | 4.300 | 4.400 | 4.300 | 4.380 | 17,390 | +0.14(+3.30%) |
Apr 24, 2013 | 4.240 | 4.240 | 4.180 | 4.240 | 10,300 | +0.06(+1.44%) |
Apr 23, 2013 | 4.150 | 4.180 | 4.126 | 4.180 | 19,700 | +0.03(+0.72%) |
Apr 22, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 900 | +0.06(+1.57%) |
Apr 19, 2013 | 4.070 | 4.100 | 4.070 | 4.086 | 10,002 | +0.03(+0.64%) |
Apr 18, 2013 | 4.930 | 4.930 | 3.920 | 4.060 | 12,415 | -0.06(-1.46%) |
Apr 15, 2013 | 4.120 | 4.120 | 4.120 | 20,000 | -0.06(-1.44%) | |
Apr 10, 2013 | 4.180 | 4.180 | 4.180 | 0 | +0.08(+1.95%) | |
Apr 09, 2013 | 4.120 | 4.120 | 4.020 | 4.100 | 10,200 | +0.10(+2.50%) |
Apr 08, 2013 | 4.000 | 4.000 | 3.975 | 4.000 | 9,500 | -0.13(-3.09%) |
Apr 04, 2013 | 4.128 | 4.128 | 4.128 | 0 | -0.10(-2.42%) | |
Apr 02, 2013 | 4.230 | 4.230 | 4.230 | 0 | +0.03(+0.71%) | |
Apr 01, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 | -0.05(-1.18%) |
Mar 28, 2013 | 4.237 | 4.250 | 4.237 | 4.250 | 5,000 | -0.02(-0.47%) |
Mar 27, 2013 | 4.260 | 4.290 | 4.260 | 4.270 | 9,000 | -0.08(-1.84%) |
Mar 26, 2013 | 4.340 | 4.350 | 4.340 | 4.350 | 300 | +0.03(+0.69%) |
Mar 25, 2013 | 4.250 | 4.320 | 4.250 | 4.320 | 8,350 | +0.07(+1.65%) |
Mar 22, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 250 | +0.07(+1.67%) |
Mar 21, 2013 | 4.180 | 4.180 | 4.180 | 4.180 | 109,000 | -0.07(-1.65%) |
Mar 20, 2013 | 4.080 | 4.250 | 4.080 | 4.250 | 71,400 | +0.24(+5.99%) |
Mar 19, 2013 | 4.080 | 4.080 | 4.010 | 4.010 | 14,500 | +0.11(+2.82%) |
Mar 18, 2013 | 3.897 | 3.970 | 3.897 | 3.900 | 25,875 | -0.17(-4.18%) |
Mar 14, 2013 | 4.070 | 4.070 | 4.070 | 0 | -0.01(-0.25%) | |
Mar 13, 2013 | 4.080 | 4.080 | 4.080 | 4.080 | 250 | +0.10(+2.38%) |
Mar 12, 2013 | 3.960 | 3.985 | 3.960 | 3.985 | 3,000 | -0.10(-2.57%) |
Mar 11, 2013 | 4.040 | 4.090 | 3.980 | 4.090 | 27,040 | -0.04(-0.97%) |
Mar 08, 2013 | 4.098 | 4.130 | 4.098 | 4.130 | 4,400 | +0.01(+0.24%) |
Mar 06, 2013 | 4.120 | 4.120 | 4.120 | 2,000 | +0.04(+0.98%) | |
Mar 05, 2013 | 3.950 | 4.080 | 3.950 | 4.080 | 7,695 | -0.16(-3.72%) |
Feb 28, 2013 | 4.237 | 4.237 | 4.237 | 0 | +0.13(+3.10%) | |
Feb 27, 2013 | 4.120 | 4.120 | 4.100 | 4.110 | 114,600 | +0.03(+0.74%) |
Feb 26, 2013 | 4.080 | 4.080 | 4.080 | 4.080 | 50,000 | -0.07(-1.69%) |
Feb 22, 2013 | 4.090 | 4.150 | 4.090 | 4.150 | 5,000 | +0.06(+1.47%) |
Feb 21, 2013 | 4.220 | 4.220 | 4.070 | 4.090 | 13,915 | -0.16(-3.76%) |
Feb 20, 2013 | 4.207 | 4.320 | 4.207 | 4.250 | 11,108 | -0.05(-1.16%) |
Feb 19, 2013 | 4.340 | 4.340 | 4.270 | 4.300 | 11,100 | -0.24(-5.29%) |
Feb 15, 2013 | 4.540 | 4.540 | 4.540 | 4.540 | 2,200 | +0.00(+0.00%) |
Feb 14, 2013 | 4.540 | 4.540 | 4.540 | 4.540 | 500 | +0.22(+5.09%) |
Feb 13, 2013 | 4.330 | 4.340 | 4.320 | 4.320 | 37,600 | -0.04(-0.92%) |
Feb 12, 2013 | 4.360 | 4.360 | 4.360 | 4.360 | 4,100 | +0.00(+0.00%) |
Feb 08, 2013 | 4.360 | 4.360 | 4.360 | 0 | +0.18(+4.31%) | |
Feb 07, 2013 | 4.180 | 4.200 | 4.180 | 4.180 | 4,500 | -0.09(-2.11%) |
Feb 06, 2013 | 4.270 | 4.280 | 4.220 | 4.270 | 22,584 | -0.23(-5.11%) |
Feb 04, 2013 | 4.520 | 4.550 | 4.500 | 4.500 | 15,075 | -0.06(-1.32%) |