Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.690 | 3.570 | 3.470 | 3.570 | 26,325 | +0.12(+3.48%) |
Apr 29, 2013 | 3.390 | 3.530 | 3.390 | 3.450 | 37,223 | +0.11(+3.29%) |
Apr 26, 2013 | 3.320 | 3.390 | 3.300 | 3.340 | 16,385 | +0.04(+1.21%) |
Apr 25, 2013 | 3.250 | 3.300 | 3.220 | 3.300 | 20,357 | +0.07(+2.17%) |
Apr 24, 2013 | 3.200 | 3.250 | 3.170 | 3.230 | 20,886 | +0.03(+0.94%) |
Apr 23, 2013 | 3.160 | 3.230 | 3.160 | 3.200 | 40,731 | +0.04(+1.27%) |
Apr 22, 2013 | 3.120 | 3.210 | 3.120 | 3.160 | 21,814 | +0.02(+0.64%) |
Apr 19, 2013 | 3.150 | 3.200 | 3.000 | 3.140 | 42,750 | +0.02(+0.64%) |
Apr 18, 2013 | 3.190 | 3.210 | 3.120 | 3.120 | 63,216 | -0.05(-1.58%) |
Apr 17, 2013 | 3.190 | 3.240 | 3.160 | 3.170 | 27,435 | +0.00(+0.00%) |
Apr 16, 2013 | 3.210 | 3.280 | 3.170 | 3.170 | 16,144 | -0.01(-0.31%) |
Apr 15, 2013 | 3.260 | 3.270 | 3.180 | 3.180 | 68,392 | -0.08(-2.45%) |
Apr 12, 2013 | 3.240 | 3.290 | 3.220 | 3.260 | 49,494 | -0.03(-0.91%) |
Apr 11, 2013 | 3.300 | 3.370 | 3.230 | 3.290 | 112,597 | -0.01(-0.30%) |
Apr 10, 2013 | 3.300 | 3.460 | 3.280 | 3.300 | 144,862 | -0.06(-1.79%) |
Apr 09, 2013 | 3.350 | 3.390 | 3.320 | 3.360 | 22,850 | -0.02(-0.59%) |
Apr 08, 2013 | 3.310 | 3.400 | 3.300 | 3.380 | 88,203 | +0.13(+4.00%) |
Apr 05, 2013 | 3.250 | 3.340 | 3.200 | 3.250 | 73,062 | +0.00(+0.00%) |
Apr 04, 2013 | 3.220 | 3.320 | 3.180 | 3.250 | 55,751 | +0.02(+0.62%) |
Apr 03, 2013 | 3.220 | 3.240 | 3.180 | 3.230 | 70,083 | +0.05(+1.57%) |
Apr 02, 2013 | 3.330 | 3.340 | 3.180 | 3.180 | 160,429 | -0.13(-3.93%) |
Apr 01, 2013 | 3.442 | 3.450 | 3.300 | 3.310 | 7,339 | -0.12(-3.50%) |
Mar 28, 2013 | 3.420 | 3.450 | 3.420 | 3.430 | 16,072 | +0.01(+0.29%) |
Mar 27, 2013 | 3.440 | 3.480 | 3.420 | 3.420 | 50,868 | -0.04(-1.16%) |
Mar 26, 2013 | 3.420 | 3.490 | 3.420 | 3.460 | 22,527 | +0.02(+0.58%) |
Mar 25, 2013 | 3.430 | 3.500 | 3.360 | 3.440 | 69,451 | +0.06(+1.78%) |
Mar 22, 2013 | 3.230 | 3.400 | 3.230 | 3.380 | 114,829 | +0.15(+4.64%) |
Mar 21, 2013 | 3.230 | 3.280 | 3.200 | 3.230 | 97,647 | +0.02(+0.62%) |
Mar 20, 2013 | 3.250 | 3.250 | 3.160 | 3.210 | 45,633 | +0.03(+0.94%) |
Mar 19, 2013 | 3.240 | 3.300 | 3.130 | 3.180 | 132,589 | +0.01(+0.32%) |
Mar 18, 2013 | 3.220 | 3.270 | 3.160 | 3.170 | 79,227 | -0.03(-0.94%) |
Mar 15, 2013 | 3.250 | 3.250 | 3.190 | 3.200 | 125,323 | -0.08(-2.44%) |
Mar 14, 2013 | 3.590 | 3.590 | 3.240 | 3.280 | 42,553 | -0.02(-0.61%) |
Mar 13, 2013 | 3.470 | 3.500 | 3.240 | 3.300 | 136,731 | -0.17(-4.90%) |
Mar 12, 2013 | 3.950 | 3.950 | 3.351 | 3.470 | 209,058 | -0.58(-14.32%) |
Mar 11, 2013 | 4.040 | 4.090 | 3.906 | 4.050 | 111,427 | +0.04(+1.00%) |
Mar 08, 2013 | 4.050 | 4.100 | 3.960 | 4.010 | 107,406 | -0.02(-0.50%) |
Mar 07, 2013 | 3.990 | 4.060 | 3.989 | 4.030 | 69,354 | +0.04(+1.00%) |
Mar 06, 2013 | 3.820 | 4.050 | 3.800 | 3.990 | 115,161 | +0.16(+4.18%) |
Mar 05, 2013 | 3.792 | 3.850 | 3.721 | 3.830 | 44,881 | +0.05(+1.32%) |
Mar 04, 2013 | 3.500 | 3.896 | 3.500 | 3.780 | 104,477 | +0.28(+8.00%) |
Mar 01, 2013 | 3.130 | 3.500 | 3.130 | 3.500 | 91,514 | +0.32(+10.06%) |
Feb 28, 2013 | 3.200 | 3.240 | 3.100 | 3.180 | 52,288 | -0.02(-0.63%) |
Feb 27, 2013 | 3.170 | 3.270 | 3.170 | 3.200 | 38,425 | +0.03(+0.95%) |
Feb 26, 2013 | 3.150 | 3.200 | 3.100 | 3.170 | 38,797 | -0.03(-0.94%) |
Feb 22, 2013 | 3.160 | 3.251 | 3.160 | 3.200 | 44,443 | +0.02(+0.63%) |
Feb 21, 2013 | 3.160 | 3.200 | 3.150 | 3.180 | 16,339 | +0.02(+0.63%) |
Feb 20, 2013 | 3.180 | 3.222 | 3.150 | 3.160 | 37,718 | -0.01(-0.32%) |
Feb 19, 2013 | 3.150 | 3.200 | 3.150 | 3.170 | 32,760 | +0.00(+0.00%) |
Feb 15, 2013 | 3.200 | 3.200 | 3.150 | 3.170 | 17,174 | -0.03(-0.94%) |
Feb 14, 2013 | 3.150 | 3.200 | 3.110 | 3.200 | 38,368 | +0.04(+1.27%) |
Feb 13, 2013 | 3.230 | 3.230 | 3.150 | 3.160 | 78,949 | -0.08(-2.47%) |
Feb 12, 2013 | 3.320 | 3.320 | 3.180 | 3.240 | 44,463 | -0.11(-3.28%) |
Feb 11, 2013 | 3.320 | 3.370 | 3.262 | 3.350 | 49,884 | +0.06(+1.82%) |
Feb 08, 2013 | 3.250 | 3.480 | 3.200 | 3.290 | 56,872 | +0.05(+1.54%) |
Feb 07, 2013 | 3.290 | 3.310 | 3.210 | 3.240 | 12,857 | -0.07(-2.11%) |
Feb 06, 2013 | 3.300 | 3.330 | 3.261 | 3.310 | 11,406 | +0.01(+0.30%) |
Feb 04, 2013 | 3.320 | 3.320 | 3.270 | 3.300 | 7,898 | -0.01(-0.30%) |