Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.580 | 4.650 | 4.580 | 4.640 | 55,473 | +0.03(+0.65%) |
Apr 29, 2013 | 4.606 | 4.619 | 4.590 | 4.610 | 2,785 | +0.03(+0.66%) |
Apr 26, 2013 | 4.590 | 4.580 | 4.550 | 4.580 | 15,963 | +0.03(+0.66%) |
Apr 25, 2013 | 4.590 | 4.600 | 4.550 | 4.550 | 3,647 | +0.13(+2.94%) |
Apr 24, 2013 | 4.400 | 4.480 | 4.380 | 4.420 | 26,105 | +0.02(+0.45%) |
Apr 23, 2013 | 4.480 | 4.400 | 4.360 | 4.400 | 23,837 | +0.03(+0.69%) |
Apr 22, 2013 | 4.320 | 4.370 | 4.290 | 4.370 | 43,839 | +0.00(+0.00%) |
Apr 19, 2013 | 4.430 | 4.430 | 4.360 | 4.370 | 38,957 | +0.03(+0.69%) |
Apr 18, 2013 | 4.320 | 4.380 | 4.310 | 4.340 | 7,147 | +0.06(+1.40%) |
Apr 17, 2013 | 4.260 | 4.280 | 4.240 | 4.280 | 3,784 | -0.06(-1.43%) |
Apr 16, 2013 | 4.290 | 4.420 | 4.290 | 4.342 | 10,498 | +0.06(+1.45%) |
Apr 15, 2013 | 4.310 | 4.340 | 4.240 | 4.280 | 7,132 | -0.19(-4.25%) |
Apr 12, 2013 | 4.450 | 4.470 | 4.430 | 4.470 | 16,329 | +0.02(+0.45%) |
Apr 11, 2013 | 4.420 | 4.460 | 4.420 | 4.450 | 5,261 | +0.02(+0.45%) |
Apr 10, 2013 | 4.460 | 4.564 | 4.430 | 4.430 | 13,841 | +0.00(+0.00%) |
Apr 09, 2013 | 4.390 | 4.440 | 4.384 | 4.430 | 10,760 | +0.08(+1.84%) |
Apr 08, 2013 | 4.350 | 4.350 | 4.300 | 4.350 | 4,663 | +0.03(+0.69%) |
Apr 05, 2013 | 4.230 | 4.320 | 4.210 | 4.320 | 8,185 | +0.03(+0.70%) |
Apr 04, 2013 | 4.330 | 4.330 | 4.250 | 4.290 | 7,422 | +0.09(+2.14%) |
Apr 03, 2013 | 4.260 | 4.280 | 4.200 | 4.200 | 10,199 | +0.05(+1.20%) |
Apr 02, 2013 | 4.260 | 4.260 | 4.150 | 4.150 | 24,975 | -0.09(-2.12%) |
Apr 01, 2013 | 4.230 | 4.270 | 4.230 | 4.240 | 24,475 | -0.03(-0.70%) |
Mar 28, 2013 | 4.230 | 4.308 | 4.230 | 4.270 | 97,124 | -0.07(-1.61%) |
Mar 27, 2013 | 4.340 | 4.340 | 4.260 | 4.340 | 5,085 | +0.06(+1.40%) |
Mar 26, 2013 | 4.300 | 4.330 | 4.280 | 4.280 | 33,894 | +0.06(+1.42%) |
Mar 25, 2013 | 4.300 | 4.370 | 4.220 | 4.220 | 40,245 | -0.05(-1.17%) |
Mar 22, 2013 | 4.340 | 4.340 | 4.270 | 4.270 | 2,585 | -0.01(-0.18%) |
Mar 21, 2013 | 4.370 | 4.370 | 4.260 | 4.277 | 4,364 | +0.03(+0.65%) |
Mar 20, 2013 | 4.260 | 4.290 | 4.250 | 4.250 | 15,108 | -0.02(-0.47%) |
Mar 19, 2013 | 4.310 | 4.380 | 4.260 | 4.270 | 55,828 | -0.12(-2.73%) |
Mar 18, 2013 | 4.320 | 4.400 | 4.300 | 4.390 | 56,835 | +0.00(+0.11%) |
Mar 15, 2013 | 4.446 | 4.446 | 4.370 | 4.385 | 14,830 | +0.02(+0.57%) |
Mar 14, 2013 | 4.310 | 4.400 | 4.310 | 4.360 | 4,608 | +0.04(+0.93%) |
Mar 13, 2013 | 4.310 | 4.320 | 4.310 | 4.320 | 2,474 | -0.03(-0.69%) |
Mar 12, 2013 | 4.460 | 4.460 | 4.350 | 4.350 | 64,881 | -0.07(-1.47%) |
Mar 11, 2013 | 4.380 | 4.460 | 4.380 | 4.415 | 41,030 | +0.04(+0.80%) |
Mar 08, 2013 | 4.380 | 4.416 | 4.370 | 4.380 | 11,831 | -0.08(-1.79%) |
Mar 07, 2013 | 4.440 | 4.580 | 4.440 | 4.460 | 7,777 | +0.03(+0.68%) |
Mar 06, 2013 | 4.440 | 4.440 | 4.380 | 4.430 | 8,398 | -0.01(-0.23%) |
Mar 05, 2013 | 4.440 | 4.550 | 4.410 | 4.440 | 19,343 | +0.04(+0.91%) |
Mar 04, 2013 | 4.400 | 4.460 | 4.340 | 4.400 | 10,368 | +0.06(+1.38%) |
Mar 01, 2013 | 4.340 | 4.360 | 4.300 | 4.340 | 11,431 | -0.06(-1.36%) |
Feb 28, 2013 | 4.530 | 4.530 | 4.390 | 4.400 | 10,823 | -0.16(-3.51%) |
Feb 27, 2013 | 4.550 | 4.640 | 4.510 | 4.560 | 10,604 | -0.03(-0.65%) |
Feb 26, 2013 | 4.620 | 4.690 | 4.540 | 4.590 | 8,597 | +0.00(+0.00%) |
Feb 25, 2013 | 4.760 | 4.760 | 4.590 | 4.590 | 35,464 | -0.04(-0.86%) |
Feb 22, 2013 | 4.660 | 4.720 | 4.610 | 4.630 | 5,545 | -0.03(-0.64%) |
Feb 21, 2013 | 4.770 | 4.770 | 4.650 | 4.660 | 7,203 | -0.11(-2.31%) |
Feb 20, 2013 | 4.881 | 4.881 | 4.770 | 4.770 | 11,123 | -0.11(-2.25%) |
Feb 19, 2013 | 4.900 | 4.930 | 4.880 | 4.880 | 27,924 | -0.06(-1.21%) |
Feb 15, 2013 | 4.930 | 4.950 | 4.900 | 4.940 | 5,645 | -0.02(-0.40%) |
Feb 14, 2013 | 4.950 | 4.960 | 4.930 | 4.960 | 3,832 | +0.09(+1.85%) |
Feb 13, 2013 | 4.900 | 4.920 | 4.870 | 4.870 | 12,630 | +0.00(+0.00%) |
Feb 12, 2013 | 4.830 | 4.920 | 4.820 | 4.870 | 9,103 | +0.02(+0.41%) |
Feb 11, 2013 | 4.840 | 4.860 | 4.809 | 4.850 | 24,558 | +0.05(+1.04%) |
Feb 08, 2013 | 4.870 | 4.886 | 4.800 | 4.800 | 4,975 | +0.03(+0.63%) |
Feb 07, 2013 | 4.750 | 4.840 | 4.750 | 4.770 | 10,069 | -0.05(-1.04%) |
Feb 06, 2013 | 4.810 | 4.860 | 4.780 | 4.820 | 7,761 | +0.00(+0.00%) |
Feb 04, 2013 | 4.850 | 4.850 | 4.820 | 4.820 | 7,046 | -0.06(-1.23%) |