Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.170 | 3.220 | 3.170 | 3.210 | 14,020 | +0.03(+0.94%) |
Apr 29, 2013 | 3.100 | 3.240 | 3.100 | 3.180 | 53,405 | +0.14(+4.61%) |
Apr 26, 2013 | 3.060 | 3.040 | 2.990 | 3.040 | 42,905 | +0.08(+2.70%) |
Apr 25, 2013 | 2.960 | 3.000 | 2.920 | 2.960 | 50,643 | +0.06(+2.07%) |
Apr 24, 2013 | 2.710 | 2.910 | 2.710 | 2.900 | 68,249 | +0.25(+9.43%) |
Apr 23, 2013 | 2.850 | 2.850 | 2.600 | 2.650 | 29,554 | -0.12(-4.33%) |
Apr 22, 2013 | 2.840 | 2.900 | 2.660 | 2.770 | 76,926 | +0.04(+1.47%) |
Apr 19, 2013 | 2.590 | 2.740 | 2.590 | 2.730 | 37,755 | +0.16(+6.23%) |
Apr 18, 2013 | 2.550 | 2.650 | 2.550 | 2.570 | 45,109 | +0.01(+0.39%) |
Apr 17, 2013 | 2.680 | 2.700 | 2.560 | 2.560 | 89,456 | -0.09(-3.40%) |
Apr 16, 2013 | 2.900 | 2.930 | 2.630 | 2.650 | 71,463 | -0.09(-3.28%) |
Apr 15, 2013 | 2.950 | 2.950 | 2.680 | 2.740 | 307,825 | -0.25(-8.36%) |
Apr 12, 2013 | 3.400 | 3.400 | 2.990 | 2.990 | 215,609 | -0.43(-12.57%) |
Apr 11, 2013 | 3.270 | 3.430 | 3.270 | 3.420 | 25,400 | +0.15(+4.59%) |
Apr 10, 2013 | 3.420 | 3.420 | 3.190 | 3.270 | 77,935 | -0.18(-5.22%) |
Apr 09, 2013 | 3.250 | 3.490 | 3.250 | 3.450 | 45,000 | +0.20(+6.15%) |
Apr 08, 2013 | 3.350 | 3.350 | 3.160 | 3.250 | 35,912 | -0.04(-1.22%) |
Apr 05, 2013 | 3.130 | 3.290 | 3.130 | 3.290 | 20,365 | +0.19(+6.13%) |
Apr 04, 2013 | 3.210 | 3.210 | 3.060 | 3.100 | 31,450 | -0.09(-2.82%) |
Apr 03, 2013 | 3.290 | 3.390 | 3.130 | 3.190 | 44,629 | -0.11(-3.33%) |
Apr 02, 2013 | 3.420 | 3.490 | 3.300 | 3.300 | 86,299 | -0.22(-6.25%) |
Apr 01, 2013 | 3.500 | 3.550 | 3.460 | 3.520 | 6,880 | +0.02(+0.57%) |
Mar 28, 2013 | 3.500 | 3.500 | 3.500 | 0 | +0.01(+0.29%) | |
Mar 27, 2013 | 3.480 | 3.540 | 3.450 | 3.490 | 17,946 | +0.01(+0.29%) |
Mar 26, 2013 | 3.520 | 3.550 | 3.480 | 3.480 | 24,800 | -0.03(-0.85%) |
Mar 25, 2013 | 3.580 | 3.590 | 3.430 | 3.510 | 11,032 | -0.04(-1.13%) |
Mar 22, 2013 | 3.480 | 3.590 | 3.480 | 3.550 | 25,786 | +0.10(+2.90%) |
Mar 21, 2013 | 3.450 | 3.500 | 3.400 | 3.450 | 25,901 | +0.03(+0.88%) |
Mar 20, 2013 | 3.460 | 3.460 | 3.400 | 3.420 | 13,135 | -0.06(-1.72%) |
Mar 19, 2013 | 3.490 | 3.500 | 3.380 | 3.480 | 19,076 | +0.02(+0.58%) |
Mar 18, 2013 | 3.460 | 3.500 | 3.360 | 3.460 | 31,152 | -0.04(-1.14%) |
Mar 15, 2013 | 3.420 | 3.520 | 3.400 | 3.500 | 34,045 | +0.14(+4.17%) |
Mar 14, 2013 | 3.470 | 3.490 | 3.350 | 3.360 | 41,770 | -0.15(-4.27%) |
Mar 13, 2013 | 3.540 | 3.540 | 3.510 | 3.510 | 25,733 | +0.01(+0.29%) |
Mar 12, 2013 | 3.590 | 3.590 | 3.490 | 3.500 | 14,480 | -0.06(-1.69%) |
Mar 11, 2013 | 3.600 | 3.600 | 3.520 | 3.560 | 18,625 | +0.01(+0.28%) |
Mar 08, 2013 | 3.520 | 3.610 | 3.440 | 3.550 | 53,625 | -0.02(-0.56%) |
Mar 07, 2013 | 3.550 | 3.630 | 3.550 | 3.570 | 37,164 | +0.05(+1.42%) |
Mar 06, 2013 | 3.620 | 3.620 | 3.450 | 3.520 | 28,038 | -0.03(-0.85%) |
Mar 05, 2013 | 3.540 | 3.680 | 3.440 | 3.550 | 33,776 | -0.01(-0.28%) |
Mar 04, 2013 | 3.750 | 3.750 | 3.550 | 3.560 | 44,503 | -0.13(-3.52%) |
Mar 01, 2013 | 3.700 | 3.700 | 3.650 | 3.690 | 248,500 | -0.06(-1.60%) |
Feb 28, 2013 | 3.730 | 3.750 | 3.670 | 3.750 | 200,984 | +0.00(+0.00%) |
Feb 27, 2013 | 3.740 | 3.790 | 3.690 | 3.750 | 20,330 | -0.01(-0.27%) |
Feb 26, 2013 | 3.730 | 3.770 | 3.640 | 3.760 | 101,397 | +0.11(+3.01%) |
Feb 22, 2013 | 3.520 | 3.700 | 3.520 | 3.650 | 9,550 | +0.10(+2.82%) |
Feb 21, 2013 | 3.480 | 3.570 | 3.420 | 3.550 | 84,108 | +0.06(+1.72%) |
Feb 20, 2013 | 3.740 | 3.740 | 3.490 | 3.490 | 106,592 | -0.29(-7.67%) |
Feb 19, 2013 | 3.810 | 3.840 | 3.720 | 3.780 | 60,405 | -0.07(-1.82%) |
Feb 15, 2013 | 3.850 | 3.850 | 3.850 | 0 | -0.07(-1.79%) | |
Feb 14, 2013 | 3.900 | 3.920 | 3.900 | 3.920 | 28,272 | +0.04(+1.03%) |
Feb 13, 2013 | 3.970 | 3.970 | 3.840 | 3.880 | 93,749 | -0.12(-3.00%) |
Feb 12, 2013 | 4.100 | 4.100 | 3.910 | 4.000 | 85,245 | -0.10(-2.44%) |
Feb 11, 2013 | 4.130 | 4.130 | 4.050 | 4.100 | 12,800 | -0.04(-0.97%) |
Feb 08, 2013 | 4.100 | 4.180 | 4.070 | 4.140 | 13,766 | +0.03(+0.73%) |
Feb 07, 2013 | 4.100 | 4.140 | 4.020 | 4.110 | 19,597 | +0.00(+0.00%) |
Feb 06, 2013 | 4.090 | 4.110 | 4.070 | 4.110 | 40,903 | -0.01(-0.24%) |
Feb 04, 2013 | 4.030 | 4.120 | 4.030 | 4.120 | 25,067 | +0.02(+0.49%) |