Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.615 | 3.625 | 3.605 | 3.622 | 1,068,032 | +0.01(+0.33%) |
Apr 29, 2013 | 3.618 | 3.625 | 3.601 | 3.610 | 1,113,248 | -0.01(-0.14%) |
Apr 26, 2013 | 3.615 | 3.615 | 3.605 | 3.615 | 1,440,199 | +0.01(+0.28%) |
Apr 25, 2013 | 3.615 | 3.615 | 3.598 | 3.605 | 1,275,546 | -0.00(-0.09%) |
Apr 24, 2013 | 3.584 | 3.612 | 3.584 | 3.608 | 909,778 | +0.01(+0.28%) |
Apr 23, 2013 | 3.584 | 3.608 | 3.574 | 3.598 | 1,455,790 | +0.02(+0.67%) |
Apr 22, 2013 | 3.584 | 3.588 | 3.560 | 3.574 | 969,517 | +0.00(+0.10%) |
Apr 19, 2013 | 3.564 | 3.574 | 3.550 | 3.571 | 1,194,440 | +0.02(+0.48%) |
Apr 18, 2013 | 3.577 | 3.583 | 3.543 | 3.554 | 1,707,710 | -0.01(-0.29%) |
Apr 17, 2013 | 3.588 | 3.591 | 3.551 | 3.564 | 1,366,904 | -0.02(-0.48%) |
Apr 16, 2013 | 3.591 | 3.598 | 3.567 | 3.581 | 1,193,041 | +0.00(+0.10%) |
Apr 15, 2013 | 3.601 | 3.601 | 3.564 | 3.577 | 1,227,935 | -0.02(-0.57%) |
Apr 12, 2013 | 3.598 | 3.605 | 3.567 | 3.598 | 1,236,881 | +0.02(+0.57%) |
Apr 11, 2013 | 3.615 | 3.622 | 3.577 | 3.577 | 1,531,293 | -0.02(-0.58%) |
Apr 10, 2013 | 3.574 | 3.605 | 3.573 | 3.598 | 1,689,324 | +0.03(+0.95%) |
Apr 09, 2013 | 3.585 | 3.591 | 3.558 | 3.564 | 986,324 | +0.00(+0.10%) |
Apr 08, 2013 | 3.551 | 3.564 | 3.541 | 3.561 | 957,523 | +0.02(+0.48%) |
Apr 05, 2013 | 3.552 | 3.552 | 3.534 | 3.544 | 1,145,227 | +0.00(+0.10%) |
Apr 04, 2013 | 3.537 | 3.551 | 3.534 | 3.541 | 987,321 | +0.01(+0.29%) |
Apr 03, 2013 | 3.537 | 3.547 | 3.520 | 3.530 | 1,223,931 | -0.02(-0.57%) |
Apr 02, 2013 | 3.554 | 3.558 | 3.541 | 3.551 | 1,037,234 | +0.00(+0.10%) |
Apr 01, 2013 | 3.558 | 3.564 | 3.534 | 3.547 | 1,446,722 | +0.01(+0.19%) |
Mar 28, 2013 | 3.551 | 3.558 | 3.530 | 3.541 | 1,852,498 | -0.00(-0.10%) |
Mar 27, 2013 | 3.530 | 3.547 | 3.530 | 3.544 | 1,475,263 | +0.01(+0.29%) |
Mar 26, 2013 | 3.541 | 3.544 | 3.513 | 3.534 | 1,842,174 | +0.01(+0.29%) |
Mar 25, 2013 | 3.537 | 3.544 | 3.510 | 3.524 | 1,542,292 | -0.01(-0.38%) |
Mar 22, 2013 | 3.537 | 3.537 | 3.513 | 3.537 | 1,381,418 | +0.01(+0.19%) |
Mar 21, 2013 | 3.510 | 3.530 | 3.507 | 3.530 | 986,309 | +0.02(+0.48%) |
Mar 20, 2013 | 3.517 | 3.517 | 3.497 | 3.513 | 1,442,646 | +0.00(+0.10%) |
Mar 19, 2013 | 3.517 | 3.517 | 3.497 | 3.510 | 1,263,198 | -0.01(-0.19%) |
Mar 18, 2013 | 3.493 | 3.520 | 3.463 | 3.517 | 1,694,460 | +0.03(+0.97%) |
Mar 15, 2013 | 3.510 | 3.510 | 3.442 | 3.483 | 1,455,692 | -0.02(-0.48%) |
Mar 14, 2013 | 3.500 | 3.513 | 3.483 | 3.500 | 1,429,134 | +0.00(+0.10%) |
Mar 13, 2013 | 3.524 | 3.551 | 3.473 | 3.497 | 1,742,342 | -0.01(-0.39%) |
Mar 12, 2013 | 3.520 | 3.520 | 3.500 | 3.510 | 1,225,210 | -0.01(-0.29%) |
Mar 11, 2013 | 3.490 | 3.520 | 3.490 | 3.520 | 1,926,054 | +0.03(+0.97%) |
Mar 08, 2013 | 3.467 | 3.487 | 3.463 | 3.487 | 1,471,916 | +0.03(+0.88%) |
Mar 07, 2013 | 3.436 | 3.467 | 3.430 | 3.457 | 1,273,240 | +0.03(+0.98%) |
Mar 06, 2013 | 3.467 | 3.467 | 3.416 | 3.423 | 2,559,238 | -0.01(-0.29%) |
Mar 05, 2013 | 3.457 | 3.477 | 3.423 | 3.433 | 2,758,218 | -0.02(-0.58%) |
Mar 04, 2013 | 3.467 | 3.483 | 3.450 | 3.453 | 2,245,371 | -0.03(-0.77%) |
Mar 01, 2013 | 3.477 | 3.483 | 3.460 | 3.480 | 1,543,225 | -0.00(-0.10%) |
Feb 28, 2013 | 3.470 | 3.483 | 3.467 | 3.483 | 1,528,987 | +0.00(+0.10%) |
Feb 27, 2013 | 3.477 | 3.480 | 3.457 | 3.480 | 1,440,079 | +0.00(+0.10%) |
Feb 26, 2013 | 3.463 | 3.477 | 3.457 | 3.477 | 2,111,060 | +0.02(+0.58%) |
Feb 25, 2013 | 3.473 | 3.477 | 3.440 | 3.457 | 1,501,322 | -0.01(-0.39%) |
Feb 22, 2013 | 3.463 | 3.477 | 3.460 | 3.470 | 1,570,097 | +0.01(+0.19%) |
Feb 21, 2013 | 3.453 | 3.463 | 3.426 | 3.463 | 1,816,378 | +0.01(+0.29%) |
Feb 20, 2013 | 3.430 | 3.460 | 3.430 | 3.453 | 1,536,094 | +0.00(+0.10%) |
Feb 19, 2013 | 3.433 | 3.450 | 3.433 | 3.450 | 1,541,677 | +0.02(+0.69%) |
Feb 15, 2013 | 3.416 | 3.426 | 3.406 | 3.426 | 1,236,174 | +0.03(+0.74%) |
Feb 14, 2013 | 3.419 | 3.433 | 3.396 | 3.401 | 1,735,127 | -0.02(-0.44%) |
Feb 13, 2013 | 3.443 | 3.483 | 3.399 | 3.416 | 1,605,148 | +0.01(+0.29%) |
Feb 12, 2013 | 3.390 | 3.410 | 3.383 | 3.406 | 1,171,226 | +0.02(+0.69%) |
Feb 11, 2013 | 3.410 | 3.420 | 3.376 | 3.383 | 1,453,675 | -0.02(-0.69%) |
Feb 08, 2013 | 3.393 | 3.406 | 3.383 | 3.406 | 1,512,087 | +0.02(+0.59%) |
Feb 07, 2013 | 3.403 | 3.410 | 3.370 | 3.386 | 1,585,948 | -0.00(-0.10%) |
Feb 06, 2013 | 3.406 | 3.423 | 3.370 | 3.390 | 2,026,595 | +0.01(+0.40%) |
Feb 04, 2013 | 3.410 | 3.460 | 3.359 | 3.376 | 1,596,909 | +0.02(+0.50%) |