Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.225 | 3.273 | 3.188 | 3.264 | 1,007,084 | +0.03(+1.05%) |
Apr 29, 2013 | 3.108 | 3.230 | 3.108 | 3.230 | 846,119 | +0.13(+4.07%) |
Apr 26, 2013 | 3.089 | 3.123 | 3.065 | 3.103 | 874,865 | +0.01(+0.47%) |
Apr 25, 2013 | 3.108 | 3.196 | 3.073 | 3.089 | 1,917,688 | +0.00(+0.16%) |
Apr 24, 2013 | 3.094 | 3.152 | 3.069 | 3.084 | 692,872 | -0.02(-0.63%) |
Apr 23, 2013 | 2.958 | 3.103 | 2.929 | 3.103 | 1,260,216 | +0.16(+5.27%) |
Apr 22, 2013 | 3.031 | 3.031 | 2.929 | 2.948 | 1,207,687 | -0.08(-2.72%) |
Apr 19, 2013 | 2.953 | 3.031 | 2.938 | 3.031 | 684,119 | +0.09(+2.97%) |
Apr 18, 2013 | 3.011 | 3.026 | 2.929 | 2.943 | 819,585 | -0.04(-1.46%) |
Apr 17, 2013 | 3.089 | 3.089 | 2.948 | 2.987 | 1,511,318 | -0.12(-3.76%) |
Apr 16, 2013 | 3.040 | 3.133 | 2.992 | 3.103 | 1,037,813 | +0.11(+3.73%) |
Apr 15, 2013 | 3.176 | 3.205 | 2.987 | 2.992 | 1,785,874 | -0.18(-5.67%) |
Apr 12, 2013 | 3.210 | 3.249 | 3.157 | 3.171 | 1,076,880 | -0.08(-2.54%) |
Apr 11, 2013 | 3.264 | 3.292 | 3.176 | 3.254 | 1,059,163 | -0.04(-1.18%) |
Apr 10, 2013 | 3.293 | 3.327 | 3.235 | 3.293 | 1,511,969 | +0.00(+0.00%) |
Apr 09, 2013 | 3.317 | 3.331 | 3.264 | 3.293 | 1,361,458 | -0.02(-0.59%) |
Apr 08, 2013 | 3.176 | 3.317 | 3.171 | 3.312 | 1,639,907 | +0.15(+4.76%) |
Apr 05, 2013 | 3.147 | 3.237 | 3.123 | 3.162 | 1,221,089 | -0.05(-1.66%) |
Apr 04, 2013 | 3.079 | 3.215 | 3.065 | 3.215 | 1,594,823 | +0.15(+4.91%) |
Apr 03, 2013 | 3.137 | 3.157 | 3.060 | 3.065 | 1,635,085 | -0.05(-1.71%) |
Apr 02, 2013 | 3.152 | 3.171 | 3.103 | 3.118 | 1,812,641 | +0.00(+0.00%) |
Apr 01, 2013 | 3.235 | 3.273 | 3.108 | 3.118 | 2,813,516 | -0.08(-2.43%) |
Mar 28, 2013 | 3.181 | 3.249 | 3.147 | 3.196 | 1,247,662 | +0.03(+0.92%) |
Mar 27, 2013 | 3.259 | 3.268 | 3.133 | 3.167 | 2,128,196 | -0.09(-2.69%) |
Mar 26, 2013 | 3.001 | 3.273 | 2.992 | 3.254 | 4,257,962 | +0.30(+10.02%) |
Mar 25, 2013 | 3.079 | 3.118 | 2.802 | 2.958 | 6,194,702 | -0.17(-5.43%) |
Mar 22, 2013 | 3.239 | 3.264 | 3.089 | 3.128 | 3,064,970 | -0.12(-3.59%) |
Mar 21, 2013 | 3.303 | 3.322 | 3.235 | 3.244 | 1,380,722 | -0.08(-2.34%) |
Mar 20, 2013 | 3.361 | 3.371 | 3.283 | 3.322 | 1,310,365 | -0.06(-1.72%) |
Mar 19, 2013 | 3.283 | 3.409 | 3.269 | 3.380 | 1,803,812 | +0.09(+2.65%) |
Mar 18, 2013 | 3.448 | 3.448 | 3.288 | 3.293 | 2,726,247 | -0.16(-4.51%) |
Mar 15, 2013 | 3.434 | 3.526 | 3.361 | 3.448 | 1,916,677 | +0.02(+0.71%) |
Mar 14, 2013 | 3.560 | 3.560 | 3.395 | 3.424 | 2,604,766 | -0.16(-4.34%) |
Mar 13, 2013 | 3.628 | 3.638 | 3.521 | 3.579 | 1,417,252 | -0.08(-2.25%) |
Mar 12, 2013 | 3.657 | 3.669 | 3.643 | 3.662 | 858,656 | -0.00(-0.13%) |
Mar 11, 2013 | 3.715 | 3.715 | 3.643 | 3.667 | 1,192,430 | -0.03(-0.92%) |
Mar 08, 2013 | 3.638 | 3.701 | 3.604 | 3.701 | 1,251,482 | +0.00(+0.00%) |
Mar 07, 2013 | 3.696 | 3.735 | 3.667 | 3.701 | 950,824 | -0.00(-0.13%) |
Mar 06, 2013 | 3.764 | 3.779 | 3.678 | 3.706 | 979,489 | -0.03(-0.91%) |
Mar 05, 2013 | 3.725 | 3.803 | 3.715 | 3.740 | 2,197,756 | +0.03(+0.79%) |
Mar 04, 2013 | 3.686 | 3.720 | 3.662 | 3.711 | 1,037,102 | +0.02(+0.66%) |
Mar 01, 2013 | 3.643 | 3.711 | 3.623 | 3.686 | 838,725 | +0.03(+0.93%) |
Feb 28, 2013 | 3.662 | 3.686 | 3.628 | 3.652 | 798,655 | -0.04(-1.18%) |
Feb 27, 2013 | 3.628 | 3.711 | 3.628 | 3.696 | 984,855 | +0.04(+1.20%) |
Feb 26, 2013 | 3.643 | 3.764 | 3.599 | 3.652 | 996,169 | -0.04(-1.18%) |
Feb 22, 2013 | 3.628 | 3.706 | 3.618 | 3.696 | 1,026,288 | +0.06(+1.60%) |
Feb 21, 2013 | 3.609 | 3.652 | 3.565 | 3.638 | 1,395,143 | +0.02(+0.67%) |
Feb 20, 2013 | 3.691 | 3.706 | 3.570 | 3.613 | 1,574,750 | -0.09(-2.49%) |
Feb 19, 2013 | 3.633 | 3.711 | 3.565 | 3.706 | 1,887,952 | +0.05(+1.46%) |
Feb 15, 2013 | 3.701 | 3.701 | 3.502 | 3.652 | 3,452,294 | -0.06(-1.57%) |
Feb 14, 2013 | 4.080 | 4.080 | 3.618 | 3.711 | 4,959,779 | -0.35(-8.72%) |
Feb 13, 2013 | 4.085 | 4.128 | 4.041 | 4.065 | 1,851,645 | -0.05(-1.30%) |
Feb 12, 2013 | 4.080 | 4.118 | 4.041 | 4.118 | 2,207,147 | +0.03(+0.83%) |
Feb 11, 2013 | 4.070 | 4.114 | 4.007 | 4.085 | 2,814,416 | -0.01(-0.36%) |
Feb 08, 2013 | 4.012 | 4.225 | 3.915 | 4.099 | 5,054,853 | -0.67(-14.05%) |
Feb 07, 2013 | 4.794 | 4.828 | 4.735 | 4.769 | 611,658 | -0.01(-0.30%) |
Feb 06, 2013 | 4.779 | 4.803 | 4.735 | 4.784 | 648,792 | +0.01(+0.31%) |
Feb 04, 2013 | 4.818 | 4.843 | 4.769 | 4.769 | 749,072 | -0.05(-1.11%) |