Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.495 | 4.507 | 4.470 | 4.507 | 161,687 | +0.01(+0.14%) |
Apr 29, 2013 | 4.482 | 4.504 | 4.470 | 4.501 | 142,207 | +0.02(+0.55%) |
Apr 26, 2013 | 4.433 | 4.482 | 4.433 | 4.476 | 100,239 | +0.03(+0.69%) |
Apr 25, 2013 | 4.427 | 4.489 | 4.421 | 4.445 | 231,576 | +0.00(+0.00%) |
Apr 24, 2013 | 4.402 | 4.458 | 4.402 | 4.445 | 112,732 | +0.04(+0.98%) |
Apr 23, 2013 | 4.408 | 4.458 | 4.396 | 4.402 | 137,578 | +0.01(+0.14%) |
Apr 22, 2013 | 4.347 | 4.396 | 4.347 | 4.396 | 85,756 | +0.06(+1.28%) |
Apr 19, 2013 | 4.365 | 4.402 | 4.335 | 4.341 | 103,338 | -0.02(-0.42%) |
Apr 18, 2013 | 4.390 | 4.427 | 4.353 | 4.359 | 86,692 | -0.03(-0.70%) |
Apr 17, 2013 | 4.433 | 4.458 | 4.365 | 4.390 | 102,555 | -0.02(-0.56%) |
Apr 16, 2013 | 4.464 | 4.464 | 4.402 | 4.415 | 115,764 | -0.01(-0.28%) |
Apr 15, 2013 | 4.470 | 4.476 | 4.396 | 4.427 | 122,528 | +0.00(+0.00%) |
Apr 12, 2013 | 4.439 | 4.476 | 4.415 | 4.427 | 111,900 | -0.04(-0.83%) |
Apr 11, 2013 | 4.439 | 4.476 | 4.430 | 4.464 | 193,763 | +0.07(+1.50%) |
Apr 10, 2013 | 4.392 | 4.484 | 4.392 | 4.398 | 341,777 | -0.02(-0.55%) |
Apr 09, 2013 | 4.416 | 4.429 | 4.392 | 4.423 | 241,595 | +0.01(+0.28%) |
Apr 08, 2013 | 4.404 | 4.410 | 4.343 | 4.410 | 237,009 | +0.05(+1.12%) |
Apr 05, 2013 | 4.380 | 4.386 | 4.331 | 4.361 | 243,862 | -0.04(-0.84%) |
Apr 04, 2013 | 4.374 | 4.398 | 4.361 | 4.398 | 187,206 | +0.01(+0.28%) |
Apr 03, 2013 | 4.404 | 4.410 | 4.349 | 4.386 | 228,040 | -0.02(-0.42%) |
Apr 02, 2013 | 4.416 | 4.416 | 4.386 | 4.404 | 216,849 | -0.01(-0.14%) |
Apr 01, 2013 | 4.398 | 4.416 | 4.386 | 4.410 | 252,495 | +0.00(+0.00%) |
Mar 28, 2013 | 4.386 | 4.418 | 4.380 | 4.410 | 188,933 | +0.03(+0.70%) |
Mar 27, 2013 | 4.355 | 4.380 | 4.331 | 4.380 | 270,315 | +0.02(+0.38%) |
Mar 26, 2013 | 4.343 | 4.374 | 4.331 | 4.363 | 271,949 | +0.04(+0.90%) |
Mar 25, 2013 | 4.349 | 4.355 | 4.300 | 4.325 | 277,890 | -0.02(-0.42%) |
Mar 22, 2013 | 4.343 | 4.355 | 4.321 | 4.343 | 290,973 | +0.01(+0.28%) |
Mar 21, 2013 | 4.312 | 4.349 | 4.306 | 4.331 | 572,711 | +0.02(+0.43%) |
Mar 20, 2013 | 4.325 | 4.337 | 4.288 | 4.312 | 210,718 | +0.02(+0.57%) |
Mar 19, 2013 | 4.318 | 4.318 | 4.257 | 4.288 | 259,641 | -0.02(-0.47%) |
Mar 18, 2013 | 4.296 | 4.314 | 4.259 | 4.308 | 343,042 | +0.00(+0.00%) |
Mar 15, 2013 | 4.302 | 4.314 | 4.282 | 4.308 | 436,514 | -0.01(-0.14%) |
Mar 14, 2013 | 4.284 | 4.314 | 4.259 | 4.314 | 370,931 | +0.02(+0.57%) |
Mar 13, 2013 | 4.278 | 4.290 | 4.247 | 4.290 | 233,227 | -0.01(-0.14%) |
Mar 12, 2013 | 4.271 | 4.296 | 4.259 | 4.296 | 219,246 | +0.01(+0.28%) |
Mar 11, 2013 | 4.271 | 4.284 | 4.235 | 4.284 | 205,299 | +0.00(+0.00%) |
Mar 08, 2013 | 4.265 | 4.284 | 4.241 | 4.284 | 309,014 | +0.02(+0.57%) |
Mar 07, 2013 | 4.253 | 4.268 | 4.229 | 4.259 | 219,746 | +0.01(+0.14%) |
Mar 06, 2013 | 4.223 | 4.253 | 4.217 | 4.253 | 185,460 | +0.03(+0.72%) |
Mar 05, 2013 | 4.198 | 4.229 | 4.186 | 4.223 | 373,244 | +0.04(+0.87%) |
Mar 04, 2013 | 4.198 | 4.211 | 4.174 | 4.186 | 213,793 | -0.02(-0.43%) |
Mar 01, 2013 | 4.205 | 4.223 | 4.183 | 4.205 | 231,526 | -0.01(-0.14%) |
Feb 28, 2013 | 4.205 | 4.223 | 4.186 | 4.211 | 224,038 | +0.02(+0.58%) |
Feb 27, 2013 | 4.180 | 4.198 | 4.168 | 4.186 | 445,201 | -0.02(-0.43%) |
Feb 26, 2013 | 4.174 | 4.205 | 4.162 | 4.205 | 234,091 | +0.02(+0.45%) |
Feb 22, 2013 | 4.186 | 4.205 | 4.168 | 4.186 | 334,607 | -0.00(-0.01%) |
Feb 21, 2013 | 4.223 | 4.223 | 4.168 | 4.186 | 315,936 | -0.04(-0.86%) |
Feb 20, 2013 | 4.253 | 4.259 | 4.205 | 4.223 | 295,537 | -0.04(-1.00%) |
Feb 19, 2013 | 4.259 | 4.265 | 4.235 | 4.265 | 248,077 | +0.02(+0.57%) |
Feb 15, 2013 | 4.259 | 4.259 | 4.217 | 4.241 | 265,725 | -0.01(-0.29%) |
Feb 14, 2013 | 4.247 | 4.265 | 4.229 | 4.253 | 240,442 | +0.00(+0.00%) |
Feb 13, 2013 | 4.241 | 4.259 | 4.235 | 4.253 | 232,622 | +0.02(+0.53%) |
Feb 12, 2013 | 4.249 | 4.255 | 4.207 | 4.231 | 246,268 | -0.01(-0.28%) |
Feb 11, 2013 | 4.255 | 4.255 | 4.225 | 4.243 | 202,945 | +0.01(+0.14%) |
Feb 08, 2013 | 4.267 | 4.267 | 4.225 | 4.237 | 189,574 | -0.02(-0.43%) |
Feb 07, 2013 | 4.267 | 4.267 | 4.231 | 4.255 | 193,408 | +0.00(+0.00%) |
Feb 06, 2013 | 4.243 | 4.273 | 4.231 | 4.255 | 236,307 | +0.02(+0.57%) |
Feb 04, 2013 | 4.255 | 4.261 | 4.200 | 4.231 | 268,014 | -0.04(-0.99%) |