Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.873 | 2.988 | 2.870 | 2.988 | 43,380 | +0.01(+0.43%) |
Apr 29, 2013 | 2.850 | 2.978 | 2.850 | 2.975 | 4,300 | +0.17(+6.02%) |
Apr 26, 2013 | 2.950 | 2.980 | 2.806 | 2.806 | 5,335 | -0.14(-4.70%) |
Apr 25, 2013 | 3.043 | 3.126 | 2.945 | 2.945 | 24,138 | +0.06(+2.24%) |
Apr 24, 2013 | 2.600 | 2.880 | 2.600 | 2.880 | 51,087 | +0.41(+16.60%) |
Apr 23, 2013 | 2.441 | 2.475 | 2.430 | 2.470 | 5,300 | -0.08(-3.14%) |
Apr 22, 2013 | 2.450 | 2.550 | 2.450 | 2.550 | 5,900 | -0.02(-0.67%) |
Apr 19, 2013 | 2.589 | 2.610 | 2.500 | 2.567 | 24,650 | +0.03(+1.07%) |
Apr 18, 2013 | 2.490 | 2.640 | 2.490 | 2.540 | 21,500 | +0.13(+5.39%) |
Apr 17, 2013 | 2.750 | 2.750 | 2.402 | 2.410 | 49,700 | -0.61(-20.08%) |
Apr 16, 2013 | 3.150 | 3.150 | 2.980 | 3.016 | 10,600 | +0.10(+3.37%) |
Apr 15, 2013 | 3.068 | 3.089 | 2.917 | 2.917 | 38,750 | -0.59(-16.73%) |
Apr 12, 2013 | 3.800 | 3.800 | 3.503 | 3.503 | 8,675 | -0.42(-10.61%) |
Apr 11, 2013 | 3.817 | 3.919 | 3.817 | 3.919 | 575 | +0.22(+6.00%) |
Apr 10, 2013 | 3.900 | 3.900 | 3.692 | 3.697 | 4,300 | -0.20(-5.20%) |
Apr 09, 2013 | 3.926 | 3.940 | 3.900 | 3.900 | 2,800 | +0.16(+4.26%) |
Apr 08, 2013 | 3.690 | 3.749 | 3.690 | 3.740 | 3,900 | +0.00(+0.00%) |
Apr 05, 2013 | 3.710 | 3.750 | 3.650 | 3.740 | 4,300 | +0.20(+5.65%) |
Apr 04, 2013 | 3.460 | 3.540 | 3.460 | 3.540 | 37,200 | +0.00(+0.00%) |
Apr 03, 2013 | 3.713 | 3.713 | 3.440 | 3.540 | 13,200 | -0.28(-7.33%) |
Apr 02, 2013 | 3.860 | 3.860 | 3.820 | 3.820 | 7,500 | -0.17(-4.26%) |
Apr 01, 2013 | 4.090 | 4.110 | 3.990 | 3.990 | 700 | -0.01(-0.25%) |
Mar 28, 2013 | 4.015 | 4.015 | 3.994 | 4.000 | 3,100 | -0.08(-1.96%) |
Mar 27, 2013 | 3.950 | 4.100 | 3.950 | 4.080 | 3,900 | +0.20(+5.15%) |
Mar 26, 2013 | 3.882 | 3.882 | 3.880 | 3.880 | 1,600 | +0.00(+0.00%) |
Mar 25, 2013 | 3.877 | 3.880 | 3.877 | 3.880 | 800 | +0.00(+0.00%) |
Mar 22, 2013 | 3.800 | 3.950 | 3.800 | 3.880 | 12,000 | +0.08(+2.19%) |
Mar 21, 2013 | 3.865 | 3.865 | 3.797 | 3.797 | 500 | -0.07(-1.89%) |
Mar 20, 2013 | 3.839 | 3.870 | 3.839 | 3.870 | 29,500 | +0.12(+3.20%) |
Mar 19, 2013 | 3.781 | 3.781 | 3.750 | 3.750 | 6,500 | -0.06(-1.70%) |
Mar 18, 2013 | 3.755 | 3.825 | 3.750 | 3.815 | 21,900 | +0.24(+6.59%) |
Mar 15, 2013 | 3.590 | 3.630 | 3.559 | 3.579 | 31,515 | +0.10(+2.79%) |
Mar 14, 2013 | 3.520 | 3.550 | 3.480 | 3.482 | 11,780 | -0.08(-2.36%) |
Mar 13, 2013 | 3.720 | 3.750 | 3.566 | 3.566 | 23,270 | -0.14(-3.66%) |
Mar 12, 2013 | 3.651 | 3.701 | 3.651 | 3.701 | 6,400 | +0.16(+4.62%) |
Mar 11, 2013 | 3.585 | 3.585 | 3.538 | 3.538 | 8,100 | +0.06(+1.67%) |
Mar 08, 2013 | 3.567 | 3.590 | 3.464 | 3.480 | 19,900 | -0.02(-0.49%) |
Mar 07, 2013 | 3.425 | 3.526 | 3.391 | 3.497 | 58,450 | +0.07(+1.99%) |
Mar 06, 2013 | 3.350 | 3.429 | 3.350 | 3.429 | 3,100 | +0.15(+4.53%) |
Mar 05, 2013 | 3.300 | 3.330 | 3.280 | 3.280 | 6,239 | +0.09(+2.69%) |
Mar 04, 2013 | 3.250 | 3.250 | 3.190 | 3.194 | 8,350 | -0.14(-4.11%) |
Mar 01, 2013 | 3.330 | 3.331 | 3.327 | 3.331 | 5,000 | -0.16(-4.69%) |
Feb 28, 2013 | 3.496 | 3.500 | 3.495 | 3.495 | 12,359 | -0.00(-0.06%) |
Feb 27, 2013 | 3.500 | 3.517 | 3.492 | 3.497 | 5,700 | +0.01(+0.20%) |
Feb 26, 2013 | 3.500 | 3.520 | 3.372 | 3.490 | 7,400 | +0.09(+2.64%) |
Feb 22, 2013 | 3.400 | 3.420 | 3.330 | 3.400 | 2,900 | -0.05(-1.45%) |
Feb 21, 2013 | 3.294 | 3.452 | 3.294 | 3.450 | 5,900 | +0.08(+2.38%) |
Feb 20, 2013 | 3.363 | 3.370 | 3.320 | 3.370 | 4,400 | +0.06(+1.84%) |
Feb 19, 2013 | 3.450 | 3.450 | 3.197 | 3.309 | 62,000 | -0.25(-7.04%) |
Feb 15, 2013 | 3.684 | 3.684 | 3.550 | 3.560 | 84,500 | -0.27(-6.94%) |
Feb 14, 2013 | 4.007 | 4.007 | 3.785 | 3.825 | 14,100 | -0.13(-3.41%) |
Feb 13, 2013 | 4.099 | 4.099 | 3.958 | 3.960 | 25,000 | -0.17(-4.12%) |
Feb 12, 2013 | 4.140 | 4.193 | 4.130 | 4.130 | 9,800 | -0.35(-7.89%) |
Feb 11, 2013 | 4.647 | 4.647 | 4.484 | 4.484 | 13,000 | +0.10(+2.21%) |
Feb 08, 2013 | 4.384 | 4.387 | 4.340 | 4.387 | 20,400 | +0.01(+0.18%) |
Feb 07, 2013 | 4.402 | 4.416 | 4.378 | 4.379 | 25,500 | -0.02(-0.44%) |
Feb 06, 2013 | 4.428 | 4.428 | 4.390 | 4.399 | 6,400 | -0.01(-0.26%) |
Feb 04, 2013 | 4.429 | 4.429 | 4.410 | 4.410 | 2,600 | -0.08(-1.80%) |