Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.150 | 3.480 | 3.150 | 3.420 | 193,061 | +0.20(+6.21%) |
Apr 29, 2013 | 3.110 | 3.230 | 3.050 | 3.220 | 141,073 | -0.03(-0.92%) |
Apr 26, 2013 | 3.400 | 3.410 | 3.250 | 3.250 | 209,197 | -0.16(-4.69%) |
Apr 25, 2013 | 3.450 | 3.520 | 3.400 | 3.410 | 266,963 | -0.23(-6.32%) |
Apr 24, 2013 | 3.650 | 3.660 | 3.610 | 3.640 | 47,066 | +0.11(+3.12%) |
Apr 23, 2013 | 3.540 | 3.570 | 3.510 | 3.530 | 77,027 | -0.09(-2.38%) |
Apr 22, 2013 | 3.550 | 3.630 | 3.540 | 3.616 | 68,945 | -0.02(-0.66%) |
Apr 19, 2013 | 3.570 | 3.690 | 3.570 | 3.640 | 20,728 | +0.04(+1.11%) |
Apr 18, 2013 | 3.560 | 3.650 | 3.560 | 3.600 | 66,115 | -0.12(-3.23%) |
Apr 17, 2013 | 3.590 | 3.790 | 3.590 | 3.720 | 59,795 | +0.05(+1.36%) |
Apr 16, 2013 | 3.710 | 3.710 | 3.610 | 3.670 | 146,080 | -0.11(-2.91%) |
Apr 15, 2013 | 3.870 | 3.910 | 3.710 | 3.780 | 262,872 | -0.22(-5.50%) |
Apr 12, 2013 | 4.010 | 4.030 | 3.930 | 4.000 | 126,640 | +0.04(+1.01%) |
Apr 11, 2013 | 3.690 | 3.970 | 3.580 | 3.960 | 136,063 | +0.20(+5.32%) |
Apr 10, 2013 | 3.680 | 3.780 | 3.680 | 3.760 | 157,784 | +0.19(+5.32%) |
Apr 09, 2013 | 3.530 | 3.570 | 3.500 | 3.570 | 201,994 | +0.24(+7.21%) |
Apr 08, 2013 | 3.400 | 3.400 | 3.300 | 3.330 | 102,053 | -0.10(-3.06%) |
Apr 05, 2013 | 3.350 | 3.440 | 3.340 | 3.435 | 50,143 | +0.04(+1.33%) |
Apr 04, 2013 | 3.270 | 3.390 | 3.270 | 3.390 | 47,491 | +0.16(+4.95%) |
Apr 03, 2013 | 3.280 | 3.280 | 3.220 | 3.230 | 76,996 | -0.08(-2.42%) |
Apr 02, 2013 | 3.330 | 3.390 | 3.300 | 3.310 | 70,907 | -0.08(-2.36%) |
Apr 01, 2013 | 3.330 | 3.390 | 3.330 | 3.390 | 22,028 | +0.00(+0.00%) |
Mar 28, 2013 | 3.320 | 3.390 | 3.320 | 3.390 | 140,161 | -0.01(-0.29%) |
Mar 27, 2013 | 3.430 | 3.430 | 3.400 | 3.400 | 100,579 | -0.14(-3.95%) |
Mar 26, 2013 | 3.530 | 3.660 | 3.530 | 3.540 | 64,512 | -0.12(-3.28%) |
Mar 25, 2013 | 3.780 | 3.780 | 3.600 | 3.660 | 42,451 | -0.12(-3.17%) |
Mar 22, 2013 | 3.790 | 3.870 | 3.780 | 3.780 | 103,017 | -0.05(-1.31%) |
Mar 21, 2013 | 3.820 | 3.890 | 3.800 | 3.830 | 57,591 | +0.01(+0.26%) |
Mar 20, 2013 | 3.770 | 3.860 | 3.770 | 3.820 | 31,135 | +0.02(+0.53%) |
Mar 19, 2013 | 3.890 | 3.920 | 3.790 | 3.800 | 30,671 | -0.03(-0.78%) |
Mar 18, 2013 | 3.780 | 3.890 | 3.780 | 3.830 | 69,959 | -0.02(-0.39%) |
Mar 15, 2013 | 3.890 | 3.890 | 3.820 | 3.845 | 66,462 | -0.00(-0.13%) |
Mar 14, 2013 | 3.810 | 3.850 | 3.810 | 3.850 | 35,794 | +0.05(+1.32%) |
Mar 13, 2013 | 3.750 | 3.800 | 3.750 | 3.800 | 22,731 | +0.07(+1.88%) |
Mar 12, 2013 | 3.730 | 3.760 | 3.700 | 3.730 | 55,699 | -0.04(-1.06%) |
Mar 11, 2013 | 3.700 | 3.770 | 3.670 | 3.770 | 96,031 | +0.05(+1.34%) |
Mar 08, 2013 | 3.610 | 3.720 | 3.610 | 3.720 | 241,850 | +0.17(+4.79%) |
Mar 07, 2013 | 3.420 | 3.550 | 3.420 | 3.550 | 96,086 | +0.10(+2.90%) |
Mar 06, 2013 | 3.580 | 3.580 | 3.410 | 3.450 | 73,329 | -0.13(-3.63%) |
Mar 05, 2013 | 3.620 | 3.660 | 3.540 | 3.580 | 107,247 | +0.13(+3.77%) |
Mar 04, 2013 | 3.320 | 3.450 | 3.320 | 3.450 | 122,726 | +0.13(+3.92%) |
Mar 01, 2013 | 3.300 | 3.320 | 3.220 | 3.320 | 138,419 | -0.05(-1.48%) |
Feb 28, 2013 | 3.410 | 3.430 | 3.340 | 3.370 | 290,888 | -0.09(-2.60%) |
Feb 27, 2013 | 3.530 | 3.530 | 3.430 | 3.460 | 184,453 | -0.10(-2.81%) |
Feb 26, 2013 | 3.550 | 3.580 | 3.520 | 3.560 | 73,561 | +0.06(+1.71%) |
Feb 25, 2013 | 3.760 | 3.760 | 3.480 | 3.500 | 570,824 | -0.14(-3.85%) |
Feb 22, 2013 | 3.640 | 3.690 | 3.630 | 3.640 | 182,892 | +0.01(+0.28%) |
Feb 21, 2013 | 3.670 | 3.770 | 3.600 | 3.630 | 480,559 | -0.23(-5.96%) |
Feb 20, 2013 | 3.990 | 4.000 | 3.820 | 3.860 | 351,853 | -0.40(-9.39%) |
Feb 19, 2013 | 4.250 | 4.320 | 4.250 | 4.260 | 123,426 | -0.05(-1.16%) |
Feb 15, 2013 | 4.300 | 4.330 | 4.250 | 4.310 | 313,847 | +0.01(+0.23%) |
Feb 14, 2013 | 4.190 | 4.330 | 4.130 | 4.300 | 188,470 | -0.05(-1.15%) |
Feb 13, 2013 | 4.410 | 4.490 | 4.310 | 4.350 | 1,976,887 | +0.12(+2.84%) |
Feb 12, 2013 | 4.240 | 4.320 | 4.190 | 4.230 | 140,220 | -0.13(-2.98%) |
Feb 11, 2013 | 4.400 | 4.440 | 4.320 | 4.360 | 72,890 | +0.13(+3.07%) |
Feb 08, 2013 | 4.260 | 4.280 | 4.200 | 4.230 | 136,587 | +0.03(+0.71%) |
Feb 07, 2013 | 4.390 | 4.390 | 4.200 | 4.200 | 190,765 | -0.22(-4.98%) |
Feb 06, 2013 | 4.480 | 4.490 | 4.360 | 4.420 | 257,250 | -0.93(-17.38%) |
Feb 04, 2013 | 5.630 | 5.630 | 5.350 | 5.350 | 326,114 | -0.28(-4.97%) |