Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.771 | 3.779 | 3.695 | 3.715 | 333,866 | -0.06(-1.70%) |
Apr 29, 2013 | 3.787 | 3.882 | 3.765 | 3.779 | 407,053 | -0.01(-0.22%) |
Apr 26, 2013 | 3.793 | 3.835 | 3.784 | 3.787 | 330,864 | -0.19(-4.77%) |
Apr 25, 2013 | 4.044 | 4.052 | 3.957 | 3.977 | 679,299 | -0.05(-1.18%) |
Apr 24, 2013 | 4.016 | 4.058 | 4.005 | 4.024 | 453,315 | +0.01(+0.35%) |
Apr 23, 2013 | 4.058 | 4.155 | 3.974 | 4.010 | 385,001 | -0.02(-0.42%) |
Apr 22, 2013 | 3.918 | 4.094 | 3.907 | 4.027 | 935,141 | +0.14(+3.51%) |
Apr 19, 2013 | 3.840 | 3.902 | 3.793 | 3.890 | 539,375 | +0.22(+6.00%) |
Apr 18, 2013 | 3.575 | 3.674 | 3.542 | 3.670 | 105,089 | +0.12(+3.46%) |
Apr 17, 2013 | 3.653 | 3.667 | 3.514 | 3.547 | 205,957 | -0.10(-2.68%) |
Apr 16, 2013 | 3.559 | 3.659 | 3.531 | 3.645 | 249,046 | +0.13(+3.73%) |
Apr 15, 2013 | 3.623 | 3.623 | 3.486 | 3.514 | 288,091 | -0.13(-3.45%) |
Apr 12, 2013 | 3.603 | 3.673 | 3.575 | 3.639 | 312,922 | -0.00(-0.08%) |
Apr 11, 2013 | 3.623 | 3.651 | 3.598 | 3.642 | 255,493 | +0.03(+0.69%) |
Apr 10, 2013 | 3.545 | 3.617 | 3.497 | 3.617 | 316,324 | +0.06(+1.81%) |
Apr 09, 2013 | 3.469 | 3.561 | 3.467 | 3.553 | 258,082 | +0.07(+2.08%) |
Apr 08, 2013 | 3.405 | 3.483 | 3.405 | 3.481 | 188,366 | +0.09(+2.55%) |
Apr 05, 2013 | 3.347 | 3.408 | 3.319 | 3.394 | 184,780 | +0.05(+1.42%) |
Apr 04, 2013 | 3.405 | 3.405 | 3.327 | 3.347 | 383,316 | -0.03(-0.99%) |
Apr 03, 2013 | 3.380 | 3.439 | 3.361 | 3.380 | 308,665 | -0.00(-0.08%) |
Apr 02, 2013 | 3.394 | 3.438 | 3.369 | 3.383 | 267,771 | -0.02(-0.49%) |
Apr 01, 2013 | 3.411 | 3.458 | 3.386 | 3.400 | 220,192 | +0.00(+0.00%) |
Mar 28, 2013 | 3.341 | 3.416 | 3.333 | 3.400 | 205,771 | +0.06(+1.67%) |
Mar 27, 2013 | 3.347 | 3.388 | 3.322 | 3.344 | 187,911 | +0.01(+0.25%) |
Mar 26, 2013 | 3.338 | 3.361 | 3.316 | 3.335 | 284,684 | +0.00(+0.08%) |
Mar 25, 2013 | 3.358 | 3.388 | 3.319 | 3.333 | 244,658 | -0.03(-0.75%) |
Mar 22, 2013 | 3.419 | 3.428 | 3.319 | 3.358 | 305,836 | -0.03(-0.74%) |
Mar 21, 2013 | 3.283 | 3.418 | 3.283 | 3.383 | 413,808 | +0.10(+3.06%) |
Mar 20, 2013 | 3.408 | 3.416 | 3.260 | 3.283 | 624,998 | -0.13(-3.68%) |
Mar 19, 2013 | 3.439 | 3.472 | 3.392 | 3.408 | 243,514 | -0.03(-0.89%) |
Mar 18, 2013 | 3.500 | 3.528 | 3.430 | 3.439 | 255,662 | -0.07(-1.91%) |
Mar 15, 2013 | 3.542 | 3.567 | 3.506 | 3.506 | 142,552 | +0.00(+0.00%) |
Mar 14, 2013 | 3.494 | 3.567 | 3.486 | 3.506 | 208,933 | +0.01(+0.24%) |
Mar 13, 2013 | 3.534 | 3.545 | 3.497 | 3.497 | 224,804 | -0.04(-1.26%) |
Mar 12, 2013 | 3.542 | 3.584 | 3.539 | 3.542 | 294,800 | -0.01(-0.16%) |
Mar 11, 2013 | 3.573 | 3.578 | 3.538 | 3.547 | 176,379 | -0.01(-0.16%) |
Mar 08, 2013 | 3.609 | 3.612 | 3.545 | 3.553 | 226,155 | -0.06(-1.62%) |
Mar 07, 2013 | 3.506 | 3.620 | 3.503 | 3.612 | 276,947 | +0.09(+2.70%) |
Mar 06, 2013 | 3.589 | 3.589 | 3.492 | 3.517 | 312,689 | -0.03(-0.79%) |
Mar 05, 2013 | 3.639 | 3.639 | 3.539 | 3.545 | 268,660 | -0.06(-1.70%) |
Mar 04, 2013 | 3.609 | 3.639 | 3.600 | 3.606 | 114,189 | -0.01(-0.31%) |
Mar 01, 2013 | 3.648 | 3.676 | 3.600 | 3.617 | 187,351 | -0.02(-0.54%) |
Feb 28, 2013 | 3.631 | 3.653 | 3.626 | 3.637 | 115,957 | -0.00(-0.08%) |
Feb 27, 2013 | 3.620 | 3.657 | 3.612 | 3.639 | 163,442 | +0.02(+0.46%) |
Feb 26, 2013 | 3.651 | 3.670 | 3.556 | 3.623 | 288,313 | +0.02(+0.54%) |
Feb 22, 2013 | 3.508 | 3.612 | 3.507 | 3.603 | 139,246 | +0.08(+2.30%) |
Feb 21, 2013 | 3.536 | 3.550 | 3.464 | 3.522 | 271,636 | -0.01(-0.39%) |
Feb 20, 2013 | 3.623 | 3.634 | 3.514 | 3.536 | 280,805 | -0.10(-2.76%) |
Feb 19, 2013 | 3.651 | 3.659 | 3.603 | 3.637 | 230,691 | -0.01(-0.31%) |
Feb 15, 2013 | 3.645 | 3.670 | 3.634 | 3.648 | 128,471 | -0.02(-0.53%) |
Feb 14, 2013 | 3.695 | 3.695 | 3.645 | 3.667 | 172,008 | -0.01(-0.23%) |
Feb 13, 2013 | 3.606 | 3.706 | 3.584 | 3.676 | 326,988 | +0.07(+1.93%) |
Feb 12, 2013 | 3.584 | 3.648 | 3.584 | 3.606 | 166,511 | +0.03(+0.94%) |
Feb 11, 2013 | 3.617 | 3.631 | 3.542 | 3.573 | 402,288 | -0.07(-1.84%) |
Feb 08, 2013 | 3.679 | 3.709 | 3.612 | 3.639 | 322,994 | -0.04(-1.14%) |
Feb 07, 2013 | 3.673 | 3.732 | 3.673 | 3.681 | 252,761 | -0.02(-0.60%) |
Feb 06, 2013 | 3.667 | 3.723 | 3.664 | 3.704 | 305,571 | +0.02(+0.61%) |
Feb 04, 2013 | 3.687 | 3.765 | 3.670 | 3.681 | 288,116 | -0.02(-0.42%) |