Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.041 | 4.165 | 4.041 | 4.140 | 203,261 | +0.07(+1.83%) |
Apr 29, 2013 | 4.066 | 4.072 | 4.016 | 4.066 | 123,113 | +0.01(+0.20%) |
Apr 26, 2013 | 4.041 | 4.066 | 4.033 | 4.057 | 109,781 | +0.01(+0.20%) |
Apr 25, 2013 | 4.008 | 4.053 | 4.000 | 4.049 | 126,737 | +0.05(+1.24%) |
Apr 24, 2013 | 3.925 | 4.033 | 3.917 | 4.000 | 167,130 | +0.07(+1.89%) |
Apr 23, 2013 | 3.835 | 3.958 | 3.810 | 3.925 | 215,799 | +0.02(+0.63%) |
Apr 22, 2013 | 3.917 | 3.934 | 3.817 | 3.901 | 110,951 | -0.01(-0.21%) |
Apr 19, 2013 | 4.016 | 4.024 | 3.901 | 3.909 | 173,149 | -0.12(-2.87%) |
Apr 18, 2013 | 3.958 | 4.049 | 3.925 | 4.024 | 180,652 | +0.10(+2.52%) |
Apr 17, 2013 | 4.165 | 4.165 | 3.917 | 3.925 | 299,146 | -0.21(-4.99%) |
Apr 16, 2013 | 3.983 | 4.165 | 3.967 | 4.132 | 380,199 | +0.17(+4.37%) |
Apr 15, 2013 | 4.033 | 4.066 | 3.835 | 3.958 | 598,945 | -0.16(-4.00%) |
Apr 12, 2013 | 4.107 | 4.148 | 4.090 | 4.123 | 160,045 | -0.01(-0.20%) |
Apr 11, 2013 | 4.090 | 4.140 | 4.066 | 4.132 | 266,753 | +0.00(+0.00%) |
Apr 10, 2013 | 4.107 | 4.132 | 4.057 | 4.132 | 234,415 | +0.02(+0.40%) |
Apr 09, 2013 | 4.107 | 4.156 | 4.057 | 4.115 | 272,455 | +0.00(+0.00%) |
Apr 08, 2013 | 4.016 | 4.148 | 3.925 | 4.115 | 392,316 | +0.09(+2.25%) |
Apr 05, 2013 | 3.975 | 4.082 | 3.909 | 4.024 | 255,441 | -0.02(-0.61%) |
Apr 04, 2013 | 3.917 | 4.049 | 3.826 | 4.049 | 418,147 | +0.12(+3.15%) |
Apr 03, 2013 | 3.917 | 3.925 | 3.843 | 3.925 | 511,629 | -0.02(-0.42%) |
Apr 02, 2013 | 4.000 | 4.016 | 3.785 | 3.942 | 643,082 | -0.06(-1.44%) |
Apr 01, 2013 | 4.057 | 4.074 | 4.000 | 4.000 | 271,775 | -0.09(-2.22%) |
Mar 28, 2013 | 4.181 | 4.198 | 4.049 | 4.090 | 299,784 | -0.09(-2.17%) |
Mar 27, 2013 | 4.107 | 4.214 | 4.057 | 4.181 | 293,563 | +0.07(+1.60%) |
Mar 26, 2013 | 4.148 | 4.206 | 4.107 | 4.115 | 212,821 | -0.04(-0.99%) |
Mar 25, 2013 | 4.255 | 4.255 | 4.099 | 4.156 | 322,751 | -0.05(-1.18%) |
Mar 22, 2013 | 4.123 | 4.280 | 4.123 | 4.206 | 576,591 | +0.12(+3.03%) |
Mar 21, 2013 | 4.090 | 4.198 | 4.008 | 4.082 | 611,787 | -0.04(-1.00%) |
Mar 20, 2013 | 3.967 | 4.165 | 3.967 | 4.123 | 572,650 | +0.16(+3.95%) |
Mar 19, 2013 | 3.991 | 4.008 | 3.958 | 3.967 | 301,189 | -0.04(-1.03%) |
Mar 18, 2013 | 4.000 | 4.057 | 3.942 | 4.008 | 414,309 | -0.03(-0.82%) |
Mar 15, 2013 | 4.000 | 4.049 | 3.901 | 4.041 | 549,074 | +0.04(+1.03%) |
Mar 14, 2013 | 3.884 | 4.082 | 3.876 | 4.000 | 723,921 | +0.12(+2.97%) |
Mar 13, 2013 | 3.760 | 3.884 | 3.752 | 3.884 | 267,941 | +0.12(+3.06%) |
Mar 12, 2013 | 3.958 | 3.958 | 3.736 | 3.769 | 487,818 | -0.16(-4.19%) |
Mar 11, 2013 | 3.835 | 4.041 | 3.736 | 3.934 | 938,610 | +0.12(+3.02%) |
Mar 08, 2013 | 3.637 | 3.851 | 3.637 | 3.818 | 797,751 | +0.18(+4.99%) |
Mar 07, 2013 | 3.439 | 3.686 | 3.422 | 3.637 | 1,121,427 | +0.19(+5.50%) |
Mar 06, 2013 | 3.315 | 3.464 | 3.307 | 3.447 | 674,666 | +0.14(+4.24%) |
Mar 05, 2013 | 3.224 | 3.340 | 3.216 | 3.307 | 518,855 | +0.07(+2.04%) |
Mar 04, 2013 | 3.249 | 3.249 | 3.183 | 3.241 | 459,042 | +0.00(+0.00%) |
Mar 01, 2013 | 3.150 | 3.274 | 3.134 | 3.241 | 615,670 | -0.02(-0.51%) |
Feb 28, 2013 | 3.191 | 3.274 | 3.175 | 3.257 | 395,051 | +0.06(+1.80%) |
Feb 27, 2013 | 3.151 | 3.200 | 3.102 | 3.200 | 558,058 | +0.08(+2.61%) |
Feb 26, 2013 | 3.208 | 3.208 | 3.094 | 3.118 | 449,437 | -0.06(-1.79%) |
Feb 22, 2013 | 3.053 | 3.224 | 3.037 | 3.175 | 577,984 | +0.14(+4.56%) |
Feb 21, 2013 | 3.069 | 3.143 | 3.004 | 3.037 | 795,441 | -0.04(-1.32%) |
Feb 20, 2013 | 3.102 | 3.167 | 3.078 | 3.078 | 844,770 | +0.00(+0.00%) |
Feb 19, 2013 | 2.996 | 3.094 | 2.955 | 3.078 | 399,524 | +0.12(+4.13%) |
Feb 15, 2013 | 3.069 | 3.069 | 2.939 | 2.955 | 354,934 | -0.11(-3.71%) |
Feb 14, 2013 | 3.135 | 3.159 | 3.037 | 3.069 | 295,667 | -0.06(-1.82%) |
Feb 13, 2013 | 3.045 | 3.167 | 3.045 | 3.126 | 341,957 | +0.09(+2.95%) |
Feb 12, 2013 | 3.021 | 3.078 | 2.980 | 3.037 | 233,008 | +0.02(+0.81%) |
Feb 11, 2013 | 3.053 | 3.078 | 2.972 | 3.012 | 303,491 | -0.02(-0.54%) |
Feb 08, 2013 | 3.053 | 3.086 | 3.021 | 3.029 | 245,286 | -0.03(-1.06%) |
Feb 07, 2013 | 3.151 | 3.151 | 3.029 | 3.061 | 358,409 | -0.10(-3.09%) |
Feb 06, 2013 | 3.183 | 3.200 | 3.118 | 3.159 | 182,458 | +0.00(+0.00%) |
Feb 04, 2013 | 3.297 | 3.338 | 3.118 | 3.159 | 499,875 | -0.14(-4.20%) |