Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.042 | 4.166 | 4.042 | 4.141 | 203,198 | +0.07(+1.83%) |
Apr 29, 2013 | 4.067 | 4.073 | 4.017 | 4.067 | 123,075 | +0.01(+0.20%) |
Apr 26, 2013 | 4.042 | 4.067 | 4.034 | 4.059 | 109,747 | +0.01(+0.20%) |
Apr 25, 2013 | 4.009 | 4.054 | 4.001 | 4.050 | 126,698 | +0.05(+1.24%) |
Apr 24, 2013 | 3.927 | 4.034 | 3.918 | 4.001 | 167,078 | +0.07(+1.89%) |
Apr 23, 2013 | 3.836 | 3.960 | 3.811 | 3.927 | 215,733 | +0.02(+0.63%) |
Apr 22, 2013 | 3.918 | 3.935 | 3.819 | 3.902 | 110,917 | -0.01(-0.21%) |
Apr 19, 2013 | 4.017 | 4.026 | 3.902 | 3.910 | 173,096 | -0.12(-2.87%) |
Apr 18, 2013 | 3.960 | 4.050 | 3.927 | 4.026 | 180,596 | +0.10(+2.52%) |
Apr 17, 2013 | 4.166 | 4.166 | 3.918 | 3.927 | 299,053 | -0.21(-4.99%) |
Apr 16, 2013 | 3.984 | 4.166 | 3.968 | 4.133 | 380,082 | +0.17(+4.37%) |
Apr 15, 2013 | 4.034 | 4.067 | 3.836 | 3.960 | 598,759 | -0.16(-4.00%) |
Apr 12, 2013 | 4.108 | 4.149 | 4.092 | 4.125 | 159,995 | -0.01(-0.20%) |
Apr 11, 2013 | 4.092 | 4.141 | 4.067 | 4.133 | 266,671 | +0.00(+0.00%) |
Apr 10, 2013 | 4.108 | 4.133 | 4.059 | 4.133 | 234,343 | +0.02(+0.40%) |
Apr 09, 2013 | 4.108 | 4.158 | 4.059 | 4.116 | 272,371 | +0.00(+0.00%) |
Apr 08, 2013 | 4.017 | 4.149 | 3.927 | 4.116 | 392,194 | +0.09(+2.25%) |
Apr 05, 2013 | 3.976 | 4.083 | 3.910 | 4.026 | 255,362 | -0.02(-0.61%) |
Apr 04, 2013 | 3.918 | 4.050 | 3.828 | 4.050 | 418,017 | +0.12(+3.15%) |
Apr 03, 2013 | 3.918 | 3.927 | 3.844 | 3.927 | 511,471 | -0.02(-0.42%) |
Apr 02, 2013 | 4.001 | 4.017 | 3.786 | 3.943 | 642,883 | -0.06(-1.44%) |
Apr 01, 2013 | 4.059 | 4.075 | 4.001 | 4.001 | 271,691 | -0.09(-2.22%) |
Mar 28, 2013 | 4.182 | 4.199 | 4.050 | 4.092 | 299,691 | -0.09(-2.17%) |
Mar 27, 2013 | 4.108 | 4.215 | 4.059 | 4.182 | 293,472 | +0.07(+1.60%) |
Mar 26, 2013 | 4.149 | 4.207 | 4.108 | 4.116 | 212,755 | -0.04(-0.99%) |
Mar 25, 2013 | 4.257 | 4.257 | 4.100 | 4.158 | 322,651 | -0.05(-1.18%) |
Mar 22, 2013 | 4.125 | 4.281 | 4.125 | 4.207 | 576,413 | +0.12(+3.03%) |
Mar 21, 2013 | 4.092 | 4.199 | 4.009 | 4.083 | 611,598 | -0.04(-1.00%) |
Mar 20, 2013 | 3.968 | 4.166 | 3.968 | 4.125 | 572,473 | +0.16(+3.95%) |
Mar 19, 2013 | 3.993 | 4.009 | 3.960 | 3.968 | 301,096 | -0.04(-1.03%) |
Mar 18, 2013 | 4.001 | 4.059 | 3.943 | 4.009 | 414,181 | -0.03(-0.82%) |
Mar 15, 2013 | 4.001 | 4.050 | 3.902 | 4.042 | 548,904 | +0.04(+1.03%) |
Mar 14, 2013 | 3.885 | 4.083 | 3.877 | 4.001 | 723,697 | +0.12(+2.97%) |
Mar 13, 2013 | 3.762 | 3.885 | 3.753 | 3.885 | 267,858 | +0.12(+3.06%) |
Mar 12, 2013 | 3.960 | 3.960 | 3.737 | 3.770 | 487,667 | -0.16(-4.19%) |
Mar 11, 2013 | 3.836 | 4.042 | 3.737 | 3.935 | 938,320 | +0.12(+3.02%) |
Mar 08, 2013 | 3.638 | 3.852 | 3.638 | 3.819 | 797,504 | +0.18(+4.99%) |
Mar 07, 2013 | 3.440 | 3.687 | 3.423 | 3.638 | 1,121,080 | +0.19(+5.50%) |
Mar 06, 2013 | 3.316 | 3.465 | 3.308 | 3.448 | 674,457 | +0.14(+4.24%) |
Mar 05, 2013 | 3.225 | 3.341 | 3.217 | 3.308 | 518,695 | +0.07(+2.04%) |
Mar 04, 2013 | 3.250 | 3.250 | 3.184 | 3.242 | 458,900 | +0.00(+0.00%) |
Mar 01, 2013 | 3.151 | 3.275 | 3.135 | 3.242 | 615,480 | -0.02(-0.51%) |
Feb 28, 2013 | 3.192 | 3.275 | 3.176 | 3.258 | 394,929 | +0.06(+1.80%) |
Feb 27, 2013 | 3.152 | 3.201 | 3.103 | 3.201 | 557,885 | +0.08(+2.61%) |
Feb 26, 2013 | 3.209 | 3.209 | 3.095 | 3.119 | 449,298 | -0.06(-1.79%) |
Feb 22, 2013 | 3.054 | 3.225 | 3.038 | 3.176 | 577,805 | +0.14(+4.56%) |
Feb 21, 2013 | 3.070 | 3.144 | 3.005 | 3.038 | 795,194 | -0.04(-1.32%) |
Feb 20, 2013 | 3.103 | 3.168 | 3.079 | 3.079 | 844,509 | +0.00(+0.00%) |
Feb 19, 2013 | 2.997 | 3.095 | 2.956 | 3.079 | 399,401 | +0.12(+4.13%) |
Feb 15, 2013 | 3.070 | 3.070 | 2.940 | 2.956 | 354,825 | -0.11(-3.71%) |
Feb 14, 2013 | 3.136 | 3.160 | 3.038 | 3.070 | 295,576 | -0.06(-1.82%) |
Feb 13, 2013 | 3.046 | 3.168 | 3.046 | 3.127 | 341,851 | +0.09(+2.95%) |
Feb 12, 2013 | 3.022 | 3.079 | 2.981 | 3.038 | 232,936 | +0.02(+0.81%) |
Feb 11, 2013 | 3.054 | 3.079 | 2.973 | 3.013 | 303,397 | -0.02(-0.54%) |
Feb 08, 2013 | 3.054 | 3.087 | 3.022 | 3.030 | 245,210 | -0.03(-1.06%) |
Feb 07, 2013 | 3.152 | 3.152 | 3.030 | 3.062 | 358,298 | -0.10(-3.09%) |
Feb 06, 2013 | 3.184 | 3.201 | 3.119 | 3.160 | 182,401 | +0.00(+0.00%) |
Feb 04, 2013 | 3.298 | 3.339 | 3.119 | 3.160 | 499,720 | -0.14(-4.20%) |