Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.850 | 4.000 | 3.800 | 3.890 | 0 | +0.04(+1.04%) |
Apr 29, 2013 | 3.950 | 3.950 | 3.800 | 3.850 | 22,802 | -0.10(-2.53%) |
Apr 26, 2013 | 4.000 | 4.000 | 3.910 | 3.950 | 12,979 | -0.05(-1.25%) |
Apr 25, 2013 | 3.800 | 4.000 | 3.760 | 4.000 | 96,310 | +0.28(+7.53%) |
Apr 24, 2013 | 3.710 | 3.800 | 3.710 | 3.720 | 0 | +0.01(+0.27%) |
Apr 23, 2013 | 3.720 | 3.720 | 3.680 | 3.710 | 16,593 | -0.01(-0.27%) |
Apr 22, 2013 | 3.750 | 3.820 | 3.690 | 3.720 | 27,033 | +0.03(+0.81%) |
Apr 19, 2013 | 3.840 | 3.840 | 3.690 | 3.690 | 17,055 | -0.07(-1.86%) |
Apr 18, 2013 | 3.690 | 3.837 | 3.690 | 3.760 | 11,385 | +0.03(+0.80%) |
Apr 17, 2013 | 3.770 | 3.770 | 3.730 | 3.730 | 1,804 | -0.08(-2.10%) |
Apr 16, 2013 | 3.790 | 3.870 | 3.790 | 3.810 | 400 | +0.02(+0.53%) |
Apr 15, 2013 | 3.870 | 3.870 | 3.740 | 3.790 | 20,264 | -0.04(-1.04%) |
Apr 12, 2013 | 3.900 | 3.920 | 3.760 | 3.830 | 10,075 | -0.05(-1.29%) |
Apr 11, 2013 | 3.860 | 3.930 | 3.854 | 3.880 | 1,750 | +0.05(+1.31%) |
Apr 10, 2013 | 3.800 | 3.920 | 3.770 | 3.830 | 10,549 | -0.06(-1.54%) |
Apr 09, 2013 | 3.940 | 3.940 | 3.860 | 3.890 | 18,510 | +0.06(+1.57%) |
Apr 08, 2013 | 3.740 | 3.890 | 3.730 | 3.830 | 14,136 | +0.09(+2.41%) |
Apr 05, 2013 | 3.860 | 3.860 | 3.740 | 3.740 | 6,996 | -0.13(-3.36%) |
Apr 04, 2013 | 3.950 | 3.952 | 3.850 | 3.870 | 23,560 | -0.10(-2.52%) |
Apr 03, 2013 | 3.920 | 4.000 | 3.891 | 3.970 | 33,180 | +0.02(+0.51%) |
Apr 02, 2013 | 3.780 | 4.040 | 3.780 | 3.950 | 63,052 | +0.06(+1.54%) |
Apr 01, 2013 | 3.760 | 3.920 | 3.760 | 3.890 | 119,718 | +0.03(+0.78%) |
Mar 28, 2013 | 3.730 | 3.900 | 3.730 | 3.860 | 9,161 | +0.12(+3.21%) |
Mar 27, 2013 | 3.700 | 3.740 | 3.700 | 3.740 | 970 | +0.04(+1.08%) |
Mar 26, 2013 | 3.650 | 3.720 | 3.650 | 3.700 | 14,955 | +0.03(+0.82%) |
Mar 25, 2013 | 3.700 | 3.720 | 3.660 | 3.670 | 26,625 | +0.01(+0.27%) |
Mar 22, 2013 | 3.699 | 3.700 | 3.650 | 3.660 | 9,509 | -0.02(-0.54%) |
Mar 21, 2013 | 3.600 | 3.700 | 3.560 | 3.680 | 26,865 | +0.10(+2.79%) |
Mar 20, 2013 | 3.500 | 3.580 | 3.430 | 3.580 | 42,614 | +0.09(+2.58%) |
Mar 19, 2013 | 3.470 | 3.500 | 3.410 | 3.490 | 21,029 | -0.01(-0.29%) |
Mar 18, 2013 | 3.500 | 3.540 | 3.480 | 3.500 | 11,602 | -0.06(-1.69%) |
Mar 15, 2013 | 3.550 | 3.600 | 3.460 | 3.560 | 17,783 | +0.00(+0.00%) |
Mar 14, 2013 | 3.574 | 3.610 | 3.550 | 3.560 | 7,176 | -0.05(-1.39%) |
Mar 13, 2013 | 3.570 | 3.610 | 3.510 | 3.610 | 11,566 | +0.02(+0.56%) |
Mar 12, 2013 | 3.600 | 3.600 | 3.540 | 3.590 | 6,742 | +0.01(+0.42%) |
Mar 11, 2013 | 3.600 | 3.600 | 3.470 | 3.575 | 15,425 | +0.03(+0.70%) |
Mar 08, 2013 | 3.560 | 3.600 | 3.540 | 3.550 | 4,750 | +0.00(+0.00%) |
Mar 07, 2013 | 3.570 | 3.590 | 3.550 | 3.550 | 6,544 | +0.00(+0.00%) |
Mar 06, 2013 | 3.580 | 3.610 | 3.500 | 3.550 | 4,154 | +0.01(+0.28%) |
Mar 05, 2013 | 3.540 | 3.620 | 3.520 | 3.540 | 5,810 | +0.00(+0.00%) |
Mar 04, 2013 | 3.550 | 3.580 | 3.460 | 3.540 | 20,296 | +0.00(+0.00%) |
Mar 01, 2013 | 3.470 | 3.580 | 3.460 | 3.540 | 21,221 | -0.02(-0.56%) |
Feb 28, 2013 | 3.470 | 3.600 | 3.460 | 3.560 | 56,909 | +0.06(+1.71%) |
Feb 27, 2013 | 3.550 | 3.568 | 3.410 | 3.500 | 37,276 | -0.10(-2.78%) |
Feb 26, 2013 | 3.790 | 3.850 | 3.380 | 3.600 | 122,721 | -0.31(-7.93%) |
Feb 25, 2013 | 3.850 | 3.940 | 3.810 | 3.910 | 62,871 | +0.06(+1.56%) |
Feb 22, 2013 | 3.841 | 3.930 | 3.810 | 3.850 | 52,308 | +0.00(+0.00%) |
Feb 21, 2013 | 3.840 | 3.930 | 3.840 | 3.850 | 27,899 | -0.05(-1.28%) |
Feb 20, 2013 | 3.870 | 3.920 | 3.781 | 3.900 | 41,240 | -0.02(-0.51%) |
Feb 19, 2013 | 3.870 | 3.950 | 3.870 | 3.920 | 25,865 | +0.00(+0.00%) |
Feb 15, 2013 | 3.810 | 3.943 | 3.810 | 3.920 | 17,005 | +0.11(+2.89%) |
Feb 14, 2013 | 3.940 | 3.940 | 3.800 | 3.810 | 14,805 | -0.06(-1.55%) |
Feb 13, 2013 | 3.850 | 3.980 | 3.810 | 3.870 | 13,884 | +0.00(+0.00%) |
Feb 12, 2013 | 3.810 | 3.940 | 3.810 | 3.870 | 7,997 | +0.01(+0.26%) |
Feb 11, 2013 | 3.800 | 3.860 | 3.761 | 3.860 | 13,106 | +0.06(+1.58%) |
Feb 08, 2013 | 3.850 | 3.850 | 3.710 | 3.800 | 33,373 | +0.00(+0.00%) |
Feb 07, 2013 | 3.900 | 3.900 | 3.800 | 3.800 | 11,898 | -0.09(-2.31%) |
Feb 06, 2013 | 3.900 | 3.920 | 3.800 | 3.890 | 20,620 | +0.15(+4.01%) |
Feb 04, 2013 | 3.850 | 3.850 | 3.630 | 3.740 | 63,633 | -0.09(-2.35%) |