Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.152 | 3.184 | 3.139 | 3.172 | 1,270,531 | +0.02(+0.77%) |
Apr 29, 2013 | 3.135 | 3.152 | 3.135 | 3.147 | 1,464,149 | +0.02(+0.52%) |
Apr 26, 2013 | 3.156 | 3.156 | 3.123 | 3.131 | 1,204,679 | -0.02(-0.77%) |
Apr 25, 2013 | 3.119 | 3.168 | 3.119 | 3.156 | 1,946,562 | +0.03(+0.91%) |
Apr 24, 2013 | 3.139 | 3.139 | 3.115 | 3.127 | 1,555,835 | -0.01(-0.26%) |
Apr 23, 2013 | 3.123 | 3.147 | 3.123 | 3.135 | 870,913 | +0.02(+0.65%) |
Apr 22, 2013 | 3.127 | 3.127 | 3.099 | 3.115 | 1,209,959 | -0.00(-0.13%) |
Apr 19, 2013 | 3.103 | 3.123 | 3.083 | 3.119 | 1,423,918 | +0.02(+0.66%) |
Apr 18, 2013 | 3.119 | 3.119 | 3.095 | 3.099 | 781,830 | -0.01(-0.26%) |
Apr 17, 2013 | 3.135 | 3.135 | 3.099 | 3.107 | 1,558,930 | -0.04(-1.29%) |
Apr 16, 2013 | 3.156 | 3.156 | 3.127 | 3.147 | 785,467 | +0.03(+1.04%) |
Apr 15, 2013 | 3.168 | 3.168 | 3.107 | 3.115 | 1,101,572 | -0.06(-1.79%) |
Apr 12, 2013 | 3.176 | 3.180 | 3.160 | 3.172 | 917,910 | -0.01(-0.38%) |
Apr 11, 2013 | 3.172 | 3.186 | 3.164 | 3.184 | 1,152,748 | +0.01(+0.38%) |
Apr 10, 2013 | 3.143 | 3.180 | 3.143 | 3.172 | 1,698,293 | +0.01(+0.39%) |
Apr 09, 2013 | 3.139 | 3.160 | 3.127 | 3.160 | 831,698 | +0.03(+1.04%) |
Apr 08, 2013 | 3.147 | 3.147 | 3.123 | 3.127 | 1,142,662 | -0.02(-0.52%) |
Apr 05, 2013 | 3.119 | 3.160 | 3.107 | 3.143 | 1,155,266 | +0.01(+0.39%) |
Apr 04, 2013 | 3.135 | 3.156 | 3.123 | 3.131 | 1,158,787 | -0.00(-0.13%) |
Apr 03, 2013 | 3.160 | 3.160 | 3.115 | 3.135 | 1,036,099 | -0.02(-0.64%) |
Apr 02, 2013 | 3.164 | 3.180 | 3.152 | 3.156 | 938,539 | +0.00(+0.13%) |
Apr 01, 2013 | 3.172 | 3.176 | 3.152 | 3.152 | 1,185,230 | -0.02(-0.77%) |
Mar 28, 2013 | 3.168 | 3.204 | 3.164 | 3.176 | 3,461,144 | +0.00(+0.13%) |
Mar 27, 2013 | 3.143 | 3.176 | 3.139 | 3.172 | 1,044,991 | +0.02(+0.51%) |
Mar 26, 2013 | 3.156 | 3.168 | 3.147 | 3.156 | 898,308 | +0.00(+0.13%) |
Mar 25, 2013 | 3.176 | 3.188 | 3.143 | 3.152 | 1,262,811 | -0.02(-0.64%) |
Mar 22, 2013 | 3.131 | 3.172 | 3.131 | 3.172 | 1,145,720 | +0.04(+1.43%) |
Mar 21, 2013 | 3.147 | 3.152 | 3.127 | 3.127 | 837,066 | -0.03(-0.90%) |
Mar 20, 2013 | 3.160 | 3.160 | 3.131 | 3.156 | 761,772 | +0.03(+0.91%) |
Mar 19, 2013 | 3.131 | 3.143 | 3.107 | 3.127 | 771,806 | +0.00(+0.00%) |
Mar 18, 2013 | 3.131 | 3.143 | 3.123 | 3.127 | 921,901 | -0.02(-0.52%) |
Mar 15, 2013 | 3.164 | 3.164 | 3.135 | 3.143 | 924,989 | -0.02(-0.51%) |
Mar 14, 2013 | 3.160 | 3.179 | 3.147 | 3.160 | 961,643 | +0.00(+0.00%) |
Mar 13, 2013 | 3.172 | 3.172 | 3.147 | 3.160 | 952,517 | +0.02(+0.52%) |
Mar 12, 2013 | 3.147 | 3.155 | 3.135 | 3.143 | 927,557 | -0.00(-0.13%) |
Mar 11, 2013 | 3.151 | 3.155 | 3.135 | 3.147 | 1,466,966 | -0.00(-0.13%) |
Mar 08, 2013 | 3.131 | 3.151 | 3.127 | 3.151 | 979,230 | +0.02(+0.77%) |
Mar 07, 2013 | 3.119 | 3.131 | 3.108 | 3.127 | 1,388,548 | +0.00(+0.13%) |
Mar 06, 2013 | 3.119 | 3.123 | 3.100 | 3.123 | 1,226,620 | +0.00(+0.13%) |
Mar 05, 2013 | 3.100 | 3.131 | 3.100 | 3.119 | 1,512,625 | +0.02(+0.64%) |
Mar 04, 2013 | 3.092 | 3.108 | 3.092 | 3.100 | 1,054,279 | -0.00(-0.13%) |
Mar 01, 2013 | 3.108 | 3.112 | 3.092 | 3.104 | 1,060,894 | -0.01(-0.38%) |
Feb 28, 2013 | 3.099 | 3.119 | 3.099 | 3.115 | 1,261,212 | +0.00(+0.00%) |
Feb 27, 2013 | 3.092 | 3.115 | 3.084 | 3.115 | 1,435,581 | +0.02(+0.77%) |
Feb 26, 2013 | 3.060 | 3.092 | 3.044 | 3.092 | 1,545,853 | +0.02(+0.52%) |
Feb 22, 2013 | 3.127 | 3.127 | 3.056 | 3.076 | 2,041,463 | +0.01(+0.39%) |
Feb 21, 2013 | 3.123 | 3.123 | 3.056 | 3.064 | 2,780,796 | -0.06(-1.79%) |
Feb 20, 2013 | 3.100 | 3.147 | 3.100 | 3.119 | 1,257,827 | -0.02(-0.76%) |
Feb 19, 2013 | 3.139 | 3.147 | 3.131 | 3.143 | 1,338,226 | +0.01(+0.38%) |
Feb 15, 2013 | 3.139 | 3.139 | 3.120 | 3.131 | 1,027,228 | +0.00(+0.00%) |
Feb 14, 2013 | 3.135 | 3.139 | 3.127 | 3.131 | 1,332,959 | -0.01(-0.25%) |
Feb 13, 2013 | 3.119 | 3.139 | 3.115 | 3.139 | 1,326,492 | +0.01(+0.38%) |
Feb 12, 2013 | 3.127 | 3.131 | 3.112 | 3.127 | 1,421,370 | +0.00(+0.00%) |
Feb 11, 2013 | 3.100 | 3.135 | 3.100 | 3.127 | 1,039,058 | +0.00(+0.00%) |
Feb 08, 2013 | 3.127 | 3.127 | 3.104 | 3.127 | 1,319,325 | +0.01(+0.38%) |
Feb 07, 2013 | 3.117 | 3.123 | 3.076 | 3.115 | 1,860,679 | -0.01(-0.26%) |
Feb 06, 2013 | 3.123 | 3.127 | 3.108 | 3.123 | 1,453,181 | +0.03(+0.90%) |
Feb 04, 2013 | 3.123 | 3.127 | 3.092 | 3.096 | 2,178,032 | -0.03(-0.89%) |