Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.858 | 5.005 | 4.563 | 4.769 | 0 | -0.07(-1.42%) |
Apr 29, 2013 | 4.681 | 4.858 | 4.612 | 4.838 | 835,350 | +0.29(+6.48%) |
Apr 26, 2013 | 4.583 | 4.573 | 4.524 | 4.544 | 224,736 | -0.02(-0.43%) |
Apr 25, 2013 | 4.544 | 4.643 | 4.436 | 4.563 | 186,672 | +0.07(+1.53%) |
Apr 24, 2013 | 4.514 | 4.612 | 4.338 | 4.495 | 478,960 | -0.02(-0.43%) |
Apr 23, 2013 | 4.338 | 4.524 | 4.318 | 4.514 | 224,317 | +0.23(+5.26%) |
Apr 22, 2013 | 4.249 | 4.338 | 4.219 | 4.289 | 63,102 | +0.07(+1.63%) |
Apr 19, 2013 | 4.004 | 4.269 | 3.994 | 4.220 | 119,765 | +0.21(+5.11%) |
Apr 18, 2013 | 4.171 | 4.190 | 3.974 | 4.015 | 130,805 | -0.17(-3.97%) |
Apr 17, 2013 | 4.318 | 4.396 | 4.151 | 4.181 | 108,809 | -0.20(-4.48%) |
Apr 16, 2013 | 4.406 | 4.446 | 4.289 | 4.377 | 157,565 | +0.00(+0.00%) |
Apr 15, 2013 | 4.406 | 4.503 | 4.318 | 4.377 | 167,460 | -0.05(-1.11%) |
Apr 12, 2013 | 4.524 | 4.544 | 4.298 | 4.426 | 153,644 | -0.17(-3.63%) |
Apr 11, 2013 | 4.495 | 4.701 | 4.495 | 4.593 | 216,831 | +0.12(+2.63%) |
Apr 10, 2013 | 4.122 | 4.710 | 4.122 | 4.475 | 356,888 | +0.38(+9.35%) |
Apr 09, 2013 | 4.102 | 4.239 | 4.038 | 4.092 | 210,267 | +0.06(+1.46%) |
Apr 08, 2013 | 3.759 | 4.161 | 3.739 | 4.033 | 186,913 | +0.27(+7.31%) |
Apr 05, 2013 | 3.778 | 3.817 | 3.631 | 3.759 | 169,795 | -0.08(-2.05%) |
Apr 04, 2013 | 3.788 | 3.867 | 3.768 | 3.837 | 23,940 | +0.08(+2.09%) |
Apr 03, 2013 | 3.896 | 3.922 | 3.749 | 3.759 | 89,090 | -0.14(-3.53%) |
Apr 02, 2013 | 3.886 | 3.925 | 3.808 | 3.896 | 82,401 | +0.13(+3.39%) |
Apr 01, 2013 | 3.837 | 3.886 | 3.729 | 3.768 | 77,355 | -0.05(-1.29%) |
Mar 28, 2013 | 3.916 | 3.916 | 3.808 | 3.817 | 90,282 | -0.09(-2.26%) |
Mar 27, 2013 | 3.857 | 3.945 | 3.838 | 3.906 | 53,101 | +0.00(+0.00%) |
Mar 26, 2013 | 3.965 | 3.974 | 3.827 | 3.906 | 71,418 | -0.02(-0.50%) |
Mar 25, 2013 | 3.847 | 3.974 | 3.847 | 3.925 | 72,665 | +0.08(+2.04%) |
Mar 22, 2013 | 3.906 | 3.965 | 3.719 | 3.847 | 114,007 | -0.05(-1.26%) |
Mar 21, 2013 | 4.024 | 4.073 | 3.876 | 3.896 | 59,952 | -0.18(-4.34%) |
Mar 20, 2013 | 4.102 | 4.122 | 4.043 | 4.073 | 36,323 | -0.01(-0.24%) |
Mar 19, 2013 | 4.161 | 4.230 | 4.063 | 4.082 | 17,596 | -0.05(-1.19%) |
Mar 18, 2013 | 4.200 | 4.230 | 4.043 | 4.131 | 45,138 | -0.14(-3.22%) |
Mar 15, 2013 | 4.318 | 4.347 | 4.236 | 4.269 | 76,576 | -0.04(-0.91%) |
Mar 14, 2013 | 4.298 | 4.308 | 4.239 | 4.308 | 30,283 | +0.00(+0.00%) |
Mar 13, 2013 | 4.338 | 4.367 | 4.269 | 4.308 | 42,278 | +0.02(+0.46%) |
Mar 12, 2013 | 4.318 | 4.416 | 4.263 | 4.289 | 33,869 | -0.06(-1.35%) |
Mar 11, 2013 | 4.279 | 4.377 | 4.141 | 4.347 | 32,343 | +0.02(+0.45%) |
Mar 08, 2013 | 4.446 | 4.446 | 4.239 | 4.328 | 53,823 | -0.06(-1.34%) |
Mar 07, 2013 | 4.357 | 4.416 | 4.249 | 4.387 | 30,565 | +0.02(+0.45%) |
Mar 06, 2013 | 4.377 | 4.445 | 4.328 | 4.367 | 30,860 | -0.01(-0.22%) |
Mar 05, 2013 | 4.367 | 4.475 | 4.259 | 4.377 | 93,777 | +0.06(+1.36%) |
Mar 04, 2013 | 4.210 | 4.323 | 4.210 | 4.318 | 27,452 | +0.10(+2.33%) |
Mar 01, 2013 | 4.131 | 4.230 | 4.076 | 4.220 | 55,256 | +0.02(+0.47%) |
Feb 28, 2013 | 4.053 | 4.269 | 4.053 | 4.200 | 61,857 | +0.17(+4.14%) |
Feb 27, 2013 | 4.082 | 4.151 | 4.024 | 4.033 | 43,856 | -0.06(-1.44%) |
Feb 26, 2013 | 4.053 | 4.122 | 4.024 | 4.092 | 30,052 | -0.18(-4.14%) |
Feb 22, 2013 | 4.210 | 4.367 | 4.210 | 4.269 | 36,034 | +0.09(+2.11%) |
Feb 21, 2013 | 4.259 | 4.308 | 4.151 | 4.181 | 53,277 | -0.06(-1.39%) |
Feb 20, 2013 | 4.465 | 4.540 | 4.239 | 4.239 | 98,257 | -0.24(-5.26%) |
Feb 19, 2013 | 4.269 | 4.495 | 4.181 | 4.475 | 74,368 | +0.20(+4.59%) |
Feb 15, 2013 | 4.328 | 4.328 | 4.250 | 4.279 | 81,323 | -0.01(-0.23%) |
Feb 14, 2013 | 4.269 | 4.482 | 4.240 | 4.289 | 75,389 | +0.02(+0.46%) |
Feb 13, 2013 | 4.455 | 4.504 | 4.230 | 4.269 | 80,176 | -0.19(-4.19%) |
Feb 12, 2013 | 4.701 | 4.701 | 4.338 | 4.455 | 124,491 | -0.18(-3.81%) |
Feb 11, 2013 | 4.622 | 4.681 | 4.553 | 4.632 | 85,900 | +0.02(+0.43%) |
Feb 08, 2013 | 4.809 | 4.809 | 4.544 | 4.612 | 132,165 | -0.18(-3.69%) |
Feb 07, 2013 | 4.809 | 4.838 | 4.671 | 4.789 | 101,475 | +0.02(+0.41%) |
Feb 06, 2013 | 4.534 | 4.858 | 4.534 | 4.769 | 276,860 | +0.37(+8.48%) |
Feb 04, 2013 | 4.455 | 4.495 | 4.347 | 4.396 | 73,613 | -0.10(-2.18%) |