Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.559 | 3.627 | 3.545 | 3.614 | 864,348 | +0.08(+2.15%) |
Apr 29, 2013 | 3.488 | 3.574 | 3.485 | 3.538 | 1,167,846 | +0.05(+1.43%) |
Apr 26, 2013 | 3.446 | 3.503 | 3.393 | 3.488 | 2,054,458 | -0.12(-3.27%) |
Apr 25, 2013 | 3.511 | 3.637 | 3.511 | 3.606 | 822,221 | +0.09(+2.46%) |
Apr 24, 2013 | 3.511 | 3.574 | 3.488 | 3.519 | 910,768 | +0.01(+0.15%) |
Apr 23, 2013 | 3.566 | 3.595 | 3.511 | 3.514 | 572,608 | -0.05(-1.32%) |
Apr 22, 2013 | 3.511 | 3.592 | 3.480 | 3.561 | 515,311 | +0.07(+1.95%) |
Apr 19, 2013 | 3.506 | 3.524 | 3.472 | 3.493 | 361,992 | +0.01(+0.23%) |
Apr 18, 2013 | 3.467 | 3.511 | 3.433 | 3.485 | 448,841 | +0.02(+0.68%) |
Apr 17, 2013 | 3.506 | 3.545 | 3.414 | 3.462 | 623,703 | -0.06(-1.71%) |
Apr 16, 2013 | 3.524 | 3.574 | 3.475 | 3.522 | 730,487 | -0.00(-0.07%) |
Apr 15, 2013 | 3.511 | 3.538 | 3.511 | 3.524 | 1,306,282 | -0.04(-1.18%) |
Apr 12, 2013 | 3.538 | 3.590 | 3.538 | 3.566 | 488,144 | +0.02(+0.44%) |
Apr 11, 2013 | 3.624 | 3.642 | 3.540 | 3.551 | 569,215 | -0.06(-1.67%) |
Apr 10, 2013 | 3.590 | 3.687 | 3.590 | 3.611 | 1,079,581 | +0.02(+0.66%) |
Apr 09, 2013 | 3.551 | 3.666 | 3.551 | 3.587 | 1,112,183 | +0.08(+2.16%) |
Apr 08, 2013 | 3.467 | 3.532 | 3.467 | 3.511 | 557,476 | +0.06(+1.67%) |
Apr 05, 2013 | 3.409 | 3.462 | 3.409 | 3.454 | 840,249 | +0.02(+0.61%) |
Apr 04, 2013 | 3.519 | 3.532 | 3.413 | 3.433 | 1,111,740 | -0.06(-1.73%) |
Apr 03, 2013 | 3.420 | 3.500 | 3.409 | 3.493 | 647,046 | +0.08(+2.22%) |
Apr 02, 2013 | 3.456 | 3.488 | 3.409 | 3.417 | 666,917 | -0.02(-0.53%) |
Apr 01, 2013 | 3.511 | 3.551 | 3.407 | 3.435 | 1,567,512 | -0.08(-2.16%) |
Mar 28, 2013 | 3.611 | 3.639 | 3.493 | 3.511 | 1,222,467 | -0.08(-2.26%) |
Mar 27, 2013 | 3.595 | 3.621 | 3.532 | 3.593 | 641,158 | -0.01(-0.22%) |
Mar 26, 2013 | 3.485 | 3.627 | 3.485 | 3.600 | 987,183 | +0.12(+3.54%) |
Mar 25, 2013 | 3.414 | 3.485 | 3.412 | 3.477 | 1,048,945 | +0.07(+1.92%) |
Mar 22, 2013 | 3.380 | 3.445 | 3.380 | 3.412 | 727,083 | +0.02(+0.46%) |
Mar 21, 2013 | 3.414 | 3.448 | 3.380 | 3.396 | 1,283,453 | -0.04(-1.14%) |
Mar 20, 2013 | 3.433 | 3.480 | 3.341 | 3.435 | 2,341,325 | -0.06(-1.65%) |
Mar 19, 2013 | 3.773 | 3.794 | 3.433 | 3.493 | 3,004,499 | -0.26(-6.91%) |
Mar 18, 2013 | 3.721 | 3.773 | 3.676 | 3.752 | 1,061,195 | -0.02(-0.42%) |
Mar 15, 2013 | 3.810 | 3.865 | 3.734 | 3.768 | 1,404,140 | -0.05(-1.30%) |
Mar 14, 2013 | 3.802 | 3.847 | 3.766 | 3.818 | 1,156,912 | +0.02(+0.41%) |
Mar 13, 2013 | 3.766 | 3.844 | 3.745 | 3.802 | 1,316,788 | +0.02(+0.62%) |
Mar 12, 2013 | 3.800 | 3.868 | 3.734 | 3.779 | 1,032,043 | -0.03(-0.89%) |
Mar 11, 2013 | 3.747 | 3.920 | 3.711 | 3.813 | 1,716,358 | +0.10(+2.75%) |
Mar 08, 2013 | 3.543 | 3.771 | 3.543 | 3.711 | 2,072,337 | +0.23(+6.47%) |
Mar 07, 2013 | 3.252 | 3.569 | 3.252 | 3.485 | 3,134,967 | +0.24(+7.43%) |
Mar 06, 2013 | 3.388 | 3.456 | 3.181 | 3.244 | 4,214,247 | -0.13(-3.81%) |
Mar 05, 2013 | 3.687 | 3.713 | 3.354 | 3.372 | 8,093,882 | -0.44(-11.49%) |
Mar 04, 2013 | 3.815 | 3.897 | 3.758 | 3.810 | 3,480,053 | -0.02(-0.62%) |
Mar 01, 2013 | 3.931 | 3.952 | 3.765 | 3.834 | 3,343,121 | -0.14(-3.56%) |
Feb 28, 2013 | 4.005 | 4.007 | 3.944 | 3.975 | 1,153,516 | -0.02(-0.52%) |
Feb 27, 2013 | 4.028 | 4.033 | 3.957 | 3.996 | 1,537,173 | -0.01(-0.26%) |
Feb 26, 2013 | 4.130 | 4.193 | 3.959 | 4.007 | 1,571,210 | -0.19(-4.56%) |
Feb 22, 2013 | 4.208 | 4.256 | 4.174 | 4.198 | 487,621 | +0.02(+0.44%) |
Feb 21, 2013 | 4.290 | 4.290 | 4.151 | 4.180 | 891,260 | -0.13(-2.92%) |
Feb 20, 2013 | 4.329 | 4.387 | 4.271 | 4.305 | 965,355 | -0.02(-0.48%) |
Feb 19, 2013 | 4.324 | 4.348 | 4.248 | 4.326 | 955,341 | +0.07(+1.66%) |
Feb 15, 2013 | 4.329 | 4.337 | 4.198 | 4.256 | 1,109,244 | -0.09(-1.99%) |
Feb 14, 2013 | 4.389 | 4.402 | 4.290 | 4.342 | 838,203 | -0.05(-1.07%) |
Feb 13, 2013 | 4.408 | 4.428 | 4.284 | 4.389 | 1,288,617 | -0.04(-0.95%) |
Feb 12, 2013 | 4.549 | 4.549 | 4.389 | 4.431 | 1,386,792 | -0.26(-5.64%) |
Feb 11, 2013 | 4.777 | 4.803 | 4.685 | 4.696 | 1,589,344 | -0.03(-0.67%) |
Feb 08, 2013 | 4.683 | 4.732 | 4.638 | 4.727 | 1,129,783 | +0.09(+2.04%) |
Feb 07, 2013 | 4.546 | 4.638 | 4.541 | 4.633 | 731,304 | +0.09(+2.08%) |
Feb 06, 2013 | 4.869 | 4.942 | 4.457 | 4.539 | 4,558,780 | -0.39(-7.97%) |
Feb 04, 2013 | 4.992 | 4.995 | 4.921 | 4.932 | 1,011,317 | -0.03(-0.63%) |