Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.410 | 2.470 | 2.350 | 2.470 | 2,030,403 | +0.10(+4.22%) |
Apr 29, 2013 | 2.440 | 2.450 | 2.370 | 2.370 | 2,085,193 | +0.00(+0.00%) |
Apr 26, 2013 | 2.510 | 2.520 | 2.350 | 2.370 | 3,126,615 | -0.09(-3.66%) |
Apr 25, 2013 | 2.480 | 2.540 | 2.390 | 2.460 | 5,336,270 | +0.07(+2.93%) |
Apr 24, 2013 | 2.410 | 2.480 | 2.320 | 2.390 | 4,779,132 | -0.01(-0.42%) |
Apr 23, 2013 | 2.420 | 2.430 | 2.330 | 2.400 | 1,738,985 | -0.04(-1.64%) |
Apr 22, 2013 | 2.420 | 2.480 | 2.320 | 2.440 | 4,076,858 | +0.07(+2.95%) |
Apr 19, 2013 | 2.440 | 2.470 | 2.310 | 2.370 | 3,565,124 | +0.02(+0.85%) |
Apr 18, 2013 | 2.340 | 2.380 | 2.220 | 2.350 | 5,181,273 | +0.07(+3.07%) |
Apr 17, 2013 | 2.490 | 2.505 | 2.270 | 2.280 | 6,515,550 | -0.19(-7.69%) |
Apr 16, 2013 | 2.840 | 2.840 | 2.380 | 2.470 | 8,466,809 | -0.17(-6.44%) |
Apr 15, 2013 | 2.420 | 2.650 | 2.380 | 2.640 | 8,982,673 | +0.02(+0.76%) |
Apr 12, 2013 | 2.970 | 3.010 | 2.559 | 2.620 | 9,330,573 | -0.39(-12.96%) |
Apr 11, 2013 | 3.110 | 3.160 | 3.010 | 3.010 | 3,324,800 | -0.09(-2.90%) |
Apr 10, 2013 | 3.330 | 3.430 | 3.080 | 3.100 | 3,966,464 | -0.24(-7.19%) |
Apr 09, 2013 | 3.270 | 3.430 | 3.250 | 3.340 | 3,047,054 | +0.08(+2.45%) |
Apr 08, 2013 | 3.350 | 3.380 | 3.260 | 3.260 | 1,887,142 | -0.12(-3.55%) |
Apr 05, 2013 | 3.400 | 3.460 | 3.325 | 3.380 | 2,259,211 | +0.01(+0.30%) |
Apr 04, 2013 | 3.260 | 3.410 | 3.170 | 3.370 | 4,066,995 | +0.13(+4.01%) |
Apr 03, 2013 | 3.520 | 3.520 | 3.240 | 3.240 | 4,358,571 | -0.26(-7.43%) |
Apr 02, 2013 | 3.590 | 3.650 | 3.500 | 3.500 | 1,751,720 | -0.13(-3.58%) |
Apr 01, 2013 | 3.650 | 3.680 | 3.590 | 3.630 | 1,843,858 | +0.00(+0.00%) |
Mar 28, 2013 | 3.800 | 3.820 | 3.585 | 3.630 | 5,572,937 | -0.21(-5.47%) |
Mar 27, 2013 | 3.880 | 3.930 | 3.800 | 3.840 | 2,084,290 | -0.06(-1.54%) |
Mar 26, 2013 | 3.930 | 3.940 | 3.890 | 3.900 | 850,388 | -0.04(-1.02%) |
Mar 25, 2013 | 3.980 | 3.980 | 3.890 | 3.940 | 854,169 | -0.01(-0.25%) |
Mar 22, 2013 | 4.040 | 4.040 | 3.950 | 3.950 | 1,227,193 | -0.10(-2.47%) |
Mar 21, 2013 | 3.980 | 4.060 | 3.920 | 4.050 | 1,241,153 | +0.15(+3.85%) |
Mar 20, 2013 | 3.960 | 3.960 | 3.880 | 3.900 | 878,428 | -0.04(-1.02%) |
Mar 19, 2013 | 4.030 | 4.040 | 3.930 | 3.940 | 2,729,399 | -0.07(-1.75%) |
Mar 18, 2013 | 4.090 | 4.120 | 4.010 | 4.010 | 1,494,155 | +0.01(+0.25%) |
Mar 15, 2013 | 3.980 | 4.050 | 3.960 | 4.000 | 2,723,957 | +0.05(+1.27%) |
Mar 14, 2013 | 3.960 | 4.050 | 3.860 | 3.950 | 3,426,086 | +0.01(+0.25%) |
Mar 13, 2013 | 4.110 | 4.120 | 3.940 | 3.940 | 1,891,940 | -0.13(-3.19%) |
Mar 12, 2013 | 3.960 | 4.139 | 3.910 | 4.070 | 2,372,021 | +0.17(+4.36%) |
Mar 11, 2013 | 3.930 | 3.950 | 3.890 | 3.900 | 957,872 | +0.00(+0.00%) |
Mar 08, 2013 | 3.900 | 3.950 | 3.850 | 3.900 | 1,812,520 | -0.01(-0.26%) |
Mar 07, 2013 | 3.980 | 4.010 | 3.880 | 3.910 | 1,564,789 | -0.06(-1.51%) |
Mar 06, 2013 | 3.880 | 3.980 | 3.850 | 3.970 | 2,466,774 | +0.07(+1.79%) |
Mar 05, 2013 | 3.910 | 3.950 | 3.850 | 3.900 | 1,473,584 | +0.03(+0.78%) |
Mar 04, 2013 | 3.920 | 4.000 | 3.850 | 3.870 | 1,554,891 | -0.04(-1.02%) |
Mar 01, 2013 | 3.960 | 4.090 | 3.900 | 3.910 | 1,937,572 | -0.08(-2.01%) |
Feb 28, 2013 | 4.032 | 4.045 | 3.950 | 3.990 | 1,519,331 | -0.08(-1.97%) |
Feb 27, 2013 | 4.140 | 4.151 | 4.060 | 4.070 | 982,159 | -0.10(-2.40%) |
Feb 26, 2013 | 4.000 | 4.200 | 3.980 | 4.170 | 2,319,378 | +0.16(+3.99%) |
Feb 25, 2013 | 4.020 | 4.060 | 3.970 | 4.010 | 1,690,296 | +0.02(+0.50%) |
Feb 22, 2013 | 4.000 | 4.010 | 3.920 | 3.990 | 1,991,811 | -0.01(-0.25%) |
Feb 21, 2013 | 4.030 | 4.115 | 3.980 | 4.000 | 2,170,289 | +0.00(+0.00%) |
Feb 20, 2013 | 4.110 | 4.138 | 4.000 | 4.000 | 2,823,416 | -0.22(-5.21%) |
Feb 19, 2013 | 4.200 | 4.230 | 4.110 | 4.220 | 2,624,695 | +0.05(+1.20%) |
Feb 15, 2013 | 4.260 | 4.280 | 4.080 | 4.170 | 2,555,289 | -0.16(-3.70%) |
Feb 14, 2013 | 4.330 | 4.410 | 4.290 | 4.330 | 1,492,743 | +0.01(+0.23%) |
Feb 13, 2013 | 4.420 | 4.450 | 4.300 | 4.320 | 923,419 | -0.10(-2.26%) |
Feb 12, 2013 | 4.360 | 4.450 | 4.330 | 4.420 | 760,552 | +0.06(+1.38%) |
Feb 11, 2013 | 4.390 | 4.410 | 4.330 | 4.360 | 1,127,857 | -0.12(-2.68%) |
Feb 08, 2013 | 4.490 | 4.520 | 4.420 | 4.480 | 822,882 | -0.01(-0.22%) |
Feb 07, 2013 | 4.480 | 4.600 | 4.440 | 4.490 | 946,321 | -0.05(-1.10%) |
Feb 06, 2013 | 4.540 | 4.570 | 4.510 | 4.540 | 1,999,262 | -0.03(-0.66%) |
Feb 04, 2013 | 4.520 | 4.590 | 4.480 | 4.570 | 1,027,504 | +0.02(+0.44%) |