Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.760 | 2.860 | 2.670 | 2.860 | 177,171 | +0.05(+1.78%) |
Apr 29, 2013 | 2.760 | 2.880 | 2.730 | 2.810 | 154,415 | +0.05(+1.81%) |
Apr 26, 2013 | 2.850 | 2.870 | 2.720 | 2.760 | 210,521 | -0.11(-3.83%) |
Apr 25, 2013 | 2.960 | 3.000 | 2.770 | 2.870 | 316,541 | +0.00(+0.00%) |
Apr 24, 2013 | 2.860 | 2.880 | 2.810 | 2.870 | 294,104 | +0.05(+1.77%) |
Apr 23, 2013 | 2.810 | 2.980 | 2.780 | 2.820 | 179,729 | -0.06(-2.08%) |
Apr 22, 2013 | 3.030 | 3.080 | 2.825 | 2.880 | 188,344 | -0.14(-4.64%) |
Apr 19, 2013 | 3.000 | 3.090 | 2.950 | 3.020 | 90,021 | -0.02(-0.66%) |
Apr 18, 2013 | 2.970 | 3.060 | 2.840 | 3.040 | 191,609 | +0.07(+2.36%) |
Apr 17, 2013 | 2.770 | 2.970 | 2.760 | 2.970 | 549,364 | +0.15(+5.32%) |
Apr 16, 2013 | 2.950 | 3.080 | 2.700 | 2.820 | 268,891 | +0.00(+0.00%) |
Apr 15, 2013 | 2.650 | 3.090 | 2.650 | 2.820 | 530,628 | -0.22(-7.24%) |
Apr 12, 2013 | 3.130 | 3.160 | 2.820 | 3.040 | 412,323 | -0.17(-5.30%) |
Apr 11, 2013 | 3.280 | 3.350 | 3.190 | 3.210 | 101,497 | -0.05(-1.53%) |
Apr 10, 2013 | 3.300 | 3.340 | 3.210 | 3.260 | 141,452 | -0.07(-2.10%) |
Apr 09, 2013 | 3.310 | 3.400 | 3.300 | 3.330 | 143,855 | +0.02(+0.60%) |
Apr 08, 2013 | 3.390 | 3.430 | 3.300 | 3.310 | 102,830 | -0.09(-2.65%) |
Apr 05, 2013 | 3.230 | 3.540 | 3.220 | 3.400 | 249,452 | +0.20(+6.25%) |
Apr 04, 2013 | 3.060 | 3.330 | 3.040 | 3.200 | 245,888 | +0.18(+5.96%) |
Apr 03, 2013 | 3.270 | 3.310 | 3.000 | 3.020 | 366,453 | -0.22(-6.79%) |
Apr 02, 2013 | 3.300 | 3.360 | 3.210 | 3.240 | 351,992 | -0.09(-2.70%) |
Apr 01, 2013 | 3.210 | 3.390 | 3.210 | 3.330 | 364,083 | -0.51(-13.28%) |
Mar 28, 2013 | 3.840 | 3.840 | 3.840 | 0 | +0.06(+1.59%) | |
Mar 27, 2013 | 3.710 | 3.820 | 3.710 | 3.780 | 143,968 | +0.06(+1.61%) |
Mar 26, 2013 | 3.650 | 3.780 | 3.620 | 3.720 | 70,619 | +0.02(+0.54%) |
Mar 25, 2013 | 3.700 | 3.750 | 3.620 | 3.700 | 54,759 | -0.05(-1.33%) |
Mar 22, 2013 | 3.860 | 3.880 | 3.750 | 3.750 | 54,806 | -0.12(-3.10%) |
Mar 21, 2013 | 3.780 | 3.920 | 3.750 | 3.870 | 317,144 | +0.07(+1.84%) |
Mar 20, 2013 | 3.920 | 3.930 | 3.770 | 3.800 | 161,841 | -0.15(-3.80%) |
Mar 19, 2013 | 3.900 | 3.960 | 3.820 | 3.950 | 193,827 | +0.02(+0.51%) |
Mar 18, 2013 | 3.820 | 4.000 | 3.810 | 3.930 | 365,739 | +0.23(+6.22%) |
Mar 15, 2013 | 3.660 | 3.780 | 3.640 | 3.700 | 1,335,322 | +0.08(+2.21%) |
Mar 14, 2013 | 3.430 | 3.700 | 3.430 | 3.620 | 196,347 | +0.15(+4.32%) |
Mar 13, 2013 | 3.590 | 3.620 | 3.460 | 3.470 | 167,427 | -0.20(-5.45%) |
Mar 12, 2013 | 3.550 | 3.690 | 3.520 | 3.670 | 134,531 | +0.17(+4.86%) |
Mar 11, 2013 | 3.650 | 3.670 | 3.480 | 3.500 | 227,096 | -0.07(-1.96%) |
Mar 08, 2013 | 3.500 | 3.670 | 3.420 | 3.570 | 143,787 | +0.03(+0.85%) |
Mar 07, 2013 | 3.400 | 3.600 | 3.400 | 3.540 | 169,136 | +0.12(+3.51%) |
Mar 06, 2013 | 3.110 | 3.430 | 3.080 | 3.420 | 347,619 | +0.27(+8.57%) |
Mar 05, 2013 | 3.100 | 3.150 | 3.060 | 3.150 | 132,329 | +0.09(+2.94%) |
Mar 04, 2013 | 3.130 | 3.130 | 3.010 | 3.060 | 161,024 | -0.06(-1.92%) |
Mar 01, 2013 | 3.120 | 3.160 | 3.080 | 3.120 | 90,463 | +0.01(+0.32%) |
Feb 28, 2013 | 3.180 | 3.160 | 3.100 | 3.110 | 115,787 | -0.09(-2.81%) |
Feb 27, 2013 | 3.290 | 3.290 | 3.180 | 3.200 | 86,659 | -0.11(-3.32%) |
Feb 26, 2013 | 3.300 | 3.360 | 3.220 | 3.310 | 133,254 | +0.11(+3.44%) |
Feb 22, 2013 | 3.260 | 3.270 | 3.170 | 3.200 | 82,687 | -0.02(-0.62%) |
Feb 21, 2013 | 3.220 | 3.300 | 3.130 | 3.220 | 131,907 | +0.00(+0.00%) |
Feb 20, 2013 | 3.250 | 3.250 | 3.110 | 3.220 | 340,880 | -0.09(-2.72%) |
Feb 19, 2013 | 3.200 | 3.340 | 3.100 | 3.310 | 167,423 | +0.13(+4.09%) |
Feb 15, 2013 | 3.180 | 3.180 | 3.180 | 0 | -0.13(-3.93%) | |
Feb 14, 2013 | 3.290 | 3.360 | 3.280 | 3.310 | 108,612 | +0.00(+0.00%) |
Feb 13, 2013 | 3.360 | 3.450 | 3.230 | 3.310 | 154,162 | -0.06(-1.78%) |
Feb 12, 2013 | 3.400 | 3.480 | 3.350 | 3.370 | 139,211 | -0.05(-1.46%) |
Feb 11, 2013 | 3.380 | 3.430 | 3.330 | 3.420 | 94,080 | +0.03(+0.88%) |
Feb 08, 2013 | 3.440 | 3.450 | 3.370 | 3.390 | 51,855 | -0.07(-2.02%) |
Feb 07, 2013 | 3.370 | 3.490 | 3.355 | 3.460 | 130,359 | +0.06(+1.76%) |
Feb 06, 2013 | 3.370 | 3.460 | 3.360 | 3.400 | 83,884 | -0.05(-1.45%) |
Feb 04, 2013 | 3.460 | 3.520 | 3.430 | 3.450 | 87,242 | -0.04(-1.15%) |