Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.137 | 4.155 | 4.133 | 4.146 | 343,472 | -0.00(-0.11%) |
Apr 29, 2013 | 4.142 | 4.155 | 4.137 | 4.151 | 144,076 | +0.00(+0.00%) |
Apr 26, 2013 | 4.169 | 4.160 | 4.142 | 4.151 | 162,152 | -0.01(-0.22%) |
Apr 25, 2013 | 4.151 | 4.188 | 4.146 | 4.160 | 198,727 | +0.01(+0.22%) |
Apr 24, 2013 | 4.155 | 4.169 | 4.136 | 4.151 | 189,822 | +0.02(+0.46%) |
Apr 23, 2013 | 4.114 | 4.133 | 4.087 | 4.132 | 124,827 | +0.02(+0.54%) |
Apr 22, 2013 | 4.013 | 4.110 | 4.013 | 4.110 | 300,776 | +0.12(+3.11%) |
Apr 19, 2013 | 3.958 | 3.999 | 3.921 | 3.986 | 144,357 | +0.02(+0.46%) |
Apr 18, 2013 | 3.958 | 4.004 | 3.955 | 3.967 | 204,585 | -0.01(-0.23%) |
Apr 17, 2013 | 4.077 | 4.077 | 3.967 | 3.976 | 957,252 | -0.10(-2.37%) |
Apr 16, 2013 | 3.953 | 4.077 | 3.949 | 4.073 | 241,646 | +0.14(+3.50%) |
Apr 15, 2013 | 4.091 | 4.091 | 3.921 | 3.935 | 433,426 | -0.20(-4.78%) |
Apr 12, 2013 | 4.133 | 4.137 | 4.114 | 4.133 | 190,588 | -0.02(-0.44%) |
Apr 11, 2013 | 4.133 | 4.165 | 4.128 | 4.151 | 383,259 | +0.03(+0.67%) |
Apr 10, 2013 | 4.082 | 4.147 | 4.082 | 4.123 | 240,088 | +0.06(+1.35%) |
Apr 09, 2013 | 4.073 | 4.096 | 4.027 | 4.068 | 295,950 | -0.00(-0.11%) |
Apr 08, 2013 | 4.077 | 4.096 | 4.027 | 4.073 | 387,214 | +0.04(+0.91%) |
Apr 05, 2013 | 3.967 | 4.068 | 3.967 | 4.036 | 372,028 | +0.05(+1.27%) |
Apr 04, 2013 | 3.889 | 4.013 | 3.889 | 3.986 | 741,576 | +0.17(+4.45%) |
Apr 03, 2013 | 3.825 | 3.848 | 3.793 | 3.816 | 243,057 | +0.02(+0.48%) |
Apr 02, 2013 | 3.875 | 3.875 | 3.751 | 3.797 | 459,488 | -0.09(-2.36%) |
Apr 01, 2013 | 3.921 | 3.921 | 3.843 | 3.889 | 521,985 | -0.07(-1.74%) |
Mar 28, 2013 | 3.921 | 3.963 | 3.894 | 3.958 | 176,629 | +0.04(+1.06%) |
Mar 27, 2013 | 3.921 | 3.931 | 3.894 | 3.917 | 258,491 | -0.00(-0.12%) |
Mar 26, 2013 | 3.875 | 3.921 | 3.862 | 3.921 | 812,395 | +0.05(+1.18%) |
Mar 25, 2013 | 3.857 | 3.885 | 3.852 | 3.875 | 379,975 | +0.03(+0.72%) |
Mar 22, 2013 | 3.829 | 3.848 | 3.820 | 3.848 | 122,161 | +0.02(+0.48%) |
Mar 21, 2013 | 3.843 | 3.843 | 3.811 | 3.829 | 239,196 | -0.01(-0.24%) |
Mar 20, 2013 | 3.747 | 3.862 | 3.747 | 3.839 | 211,611 | +0.07(+1.95%) |
Mar 19, 2013 | 3.774 | 3.784 | 3.756 | 3.765 | 82,374 | +0.00(+0.00%) |
Mar 18, 2013 | 3.765 | 3.765 | 3.719 | 3.765 | 169,089 | -0.01(-0.24%) |
Mar 15, 2013 | 3.761 | 3.774 | 3.719 | 3.774 | 189,153 | +0.05(+1.23%) |
Mar 14, 2013 | 3.747 | 3.765 | 3.724 | 3.728 | 241,007 | -0.01(-0.37%) |
Mar 13, 2013 | 3.733 | 3.742 | 3.723 | 3.742 | 162,499 | +0.00(+0.00%) |
Mar 12, 2013 | 3.761 | 3.770 | 3.733 | 3.742 | 208,688 | -0.03(-0.85%) |
Mar 11, 2013 | 3.770 | 3.774 | 3.756 | 3.774 | 155,684 | +0.01(+0.24%) |
Mar 08, 2013 | 3.788 | 3.788 | 3.765 | 3.765 | 341,495 | +0.00(+0.00%) |
Mar 07, 2013 | 3.756 | 3.784 | 3.738 | 3.765 | 295,362 | +0.01(+0.37%) |
Mar 06, 2013 | 3.738 | 3.751 | 3.738 | 3.751 | 291,869 | +0.03(+0.74%) |
Mar 05, 2013 | 3.696 | 3.733 | 3.696 | 3.724 | 105,921 | +0.03(+0.87%) |
Mar 04, 2013 | 3.692 | 3.706 | 3.673 | 3.692 | 59,515 | +0.00(+0.00%) |
Mar 01, 2013 | 3.683 | 3.719 | 3.669 | 3.692 | 171,582 | +0.02(+0.50%) |
Feb 28, 2013 | 3.706 | 3.710 | 3.660 | 3.673 | 250,742 | -0.03(-0.87%) |
Feb 27, 2013 | 3.627 | 3.738 | 3.623 | 3.706 | 209,176 | +0.06(+1.51%) |
Feb 26, 2013 | 3.609 | 3.664 | 3.591 | 3.650 | 406,377 | +0.07(+1.92%) |
Feb 25, 2013 | 3.604 | 3.618 | 3.563 | 3.582 | 162,610 | -0.02(-0.64%) |
Feb 22, 2013 | 3.526 | 3.609 | 3.513 | 3.604 | 132,255 | +0.10(+2.75%) |
Feb 21, 2013 | 3.540 | 3.540 | 3.467 | 3.508 | 239,270 | -0.05(-1.42%) |
Feb 20, 2013 | 3.600 | 3.604 | 3.559 | 3.559 | 221,002 | -0.04(-1.02%) |
Feb 19, 2013 | 3.604 | 3.604 | 3.563 | 3.595 | 232,194 | +0.01(+0.38%) |
Feb 15, 2013 | 3.577 | 3.586 | 3.554 | 3.582 | 352,889 | -0.01(-0.38%) |
Feb 14, 2013 | 3.604 | 3.604 | 3.559 | 3.595 | 207,458 | -0.00(-0.13%) |
Feb 13, 2013 | 3.637 | 3.637 | 3.568 | 3.600 | 103,686 | -0.03(-0.76%) |
Feb 12, 2013 | 3.618 | 3.632 | 3.609 | 3.627 | 297,583 | -0.00(-0.13%) |
Feb 11, 2013 | 3.609 | 3.646 | 3.582 | 3.632 | 575,895 | +0.02(+0.64%) |
Feb 08, 2013 | 3.577 | 3.623 | 3.549 | 3.609 | 352,994 | +0.02(+0.51%) |
Feb 07, 2013 | 3.609 | 3.609 | 3.435 | 3.591 | 644,796 | +0.00(+0.00%) |
Feb 06, 2013 | 3.563 | 3.609 | 3.559 | 3.591 | 484,108 | +0.04(+1.03%) |
Feb 04, 2013 | 3.559 | 3.577 | 3.540 | 3.554 | 349,503 | -0.00(-0.13%) |