Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.720 | 3.910 | 3.680 | 3.700 | 0 | -0.03(-0.80%) |
Apr 29, 2013 | 3.720 | 3.990 | 3.720 | 3.730 | 9,943 | -0.26(-6.52%) |
Apr 26, 2013 | 3.870 | 4.080 | 3.870 | 3.990 | 3,000 | +0.18(+4.72%) |
Apr 25, 2013 | 4.130 | 4.130 | 3.800 | 3.810 | 3,008 | -0.30(-7.30%) |
Apr 24, 2013 | 3.780 | 4.140 | 3.710 | 4.110 | 0 | +0.24(+6.20%) |
Apr 23, 2013 | 3.590 | 3.970 | 3.590 | 3.870 | 14,983 | +0.25(+6.91%) |
Apr 22, 2013 | 3.380 | 3.890 | 3.380 | 3.620 | 6,200 | -0.03(-0.82%) |
Apr 19, 2013 | 3.670 | 3.760 | 3.640 | 3.650 | 4,690 | -0.05(-1.35%) |
Apr 18, 2013 | 3.630 | 3.860 | 3.630 | 3.700 | 4,747 | +0.07(+1.93%) |
Apr 17, 2013 | 3.650 | 3.980 | 3.630 | 3.630 | 3,555 | -0.01(-0.27%) |
Apr 16, 2013 | 3.620 | 3.640 | 3.620 | 3.640 | 2,200 | -0.04(-1.09%) |
Apr 15, 2013 | 3.680 | 3.680 | 3.680 | 3.680 | 102 | -0.02(-0.54%) |
Apr 10, 2013 | 3.850 | 3.700 | 3.700 | 3.700 | 7,500 | -0.04(-1.07%) |
Apr 09, 2013 | 3.785 | 3.950 | 3.690 | 3.740 | 13,583 | -0.18(-4.59%) |
Apr 08, 2013 | 3.930 | 4.060 | 3.900 | 3.920 | 9,335 | -0.07(-1.75%) |
Apr 05, 2013 | 3.890 | 4.100 | 3.690 | 3.990 | 15,261 | +0.21(+5.56%) |
Apr 04, 2013 | 3.750 | 4.120 | 3.750 | 3.780 | 1,800 | -0.00(-0.03%) |
Apr 03, 2013 | 3.840 | 4.220 | 3.781 | 3.781 | 9,295 | -0.08(-2.05%) |
Apr 02, 2013 | 4.000 | 4.050 | 3.860 | 3.860 | 3,803 | -0.14(-3.50%) |
Apr 01, 2013 | 3.640 | 4.200 | 3.640 | 4.000 | 24,087 | +0.32(+8.67%) |
Mar 28, 2013 | 3.630 | 3.730 | 3.630 | 3.681 | 6,948 | +0.01(+0.30%) |
Mar 27, 2013 | 3.670 | 3.680 | 3.597 | 3.670 | 5,003 | +0.07(+1.94%) |
Mar 26, 2013 | 3.530 | 3.840 | 3.530 | 3.600 | 8,567 | +0.05(+1.41%) |
Mar 25, 2013 | 3.490 | 3.660 | 3.490 | 3.550 | 5,618 | +0.00(+0.00%) |
Mar 22, 2013 | 3.535 | 3.640 | 3.380 | 3.550 | 10,115 | +0.01(+0.28%) |
Mar 21, 2013 | 3.600 | 3.630 | 3.540 | 3.540 | 7,435 | -0.05(-1.39%) |
Mar 20, 2013 | 3.600 | 3.610 | 3.590 | 3.590 | 2,130 | +0.07(+1.99%) |
Mar 19, 2013 | 3.530 | 3.650 | 3.480 | 3.520 | 36,089 | -0.02(-0.56%) |
Mar 18, 2013 | 3.450 | 3.545 | 3.350 | 3.540 | 19,716 | +0.06(+1.72%) |
Mar 15, 2013 | 3.650 | 3.800 | 3.440 | 3.480 | 27,008 | -0.14(-3.87%) |
Mar 14, 2013 | 3.580 | 3.850 | 3.500 | 3.620 | 15,378 | +0.11(+3.13%) |
Mar 13, 2013 | 3.360 | 3.610 | 3.356 | 3.510 | 125,670 | +0.12(+3.54%) |
Mar 12, 2013 | 3.370 | 3.390 | 3.310 | 3.390 | 8,104 | +0.00(+0.00%) |
Mar 11, 2013 | 3.220 | 3.390 | 3.220 | 3.390 | 8,337 | +0.16(+4.95%) |
Mar 08, 2013 | 3.350 | 3.380 | 3.230 | 3.230 | 15,874 | -0.08(-2.42%) |
Mar 07, 2013 | 3.380 | 3.407 | 3.286 | 3.310 | 6,587 | -0.07(-2.07%) |
Mar 06, 2013 | 3.330 | 3.390 | 3.280 | 3.380 | 8,194 | +0.03(+0.90%) |
Mar 05, 2013 | 3.310 | 3.390 | 3.290 | 3.350 | 8,283 | +0.01(+0.30%) |
Mar 04, 2013 | 3.300 | 3.350 | 3.245 | 3.340 | 12,214 | +0.12(+3.73%) |
Mar 01, 2013 | 3.230 | 3.340 | 3.220 | 3.220 | 5,391 | -0.02(-0.62%) |
Feb 28, 2013 | 3.250 | 3.350 | 3.220 | 3.240 | 4,787 | -0.09(-2.70%) |
Feb 26, 2013 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | -0.01(-0.30%) |
Feb 22, 2013 | 3.270 | 3.340 | 3.260 | 3.340 | 3,328 | +0.13(+4.05%) |
Feb 21, 2013 | 3.310 | 3.350 | 3.210 | 3.210 | 7,533 | -0.09(-2.73%) |
Feb 20, 2013 | 3.250 | 3.500 | 3.250 | 3.300 | 4,817 | +0.02(+0.61%) |
Feb 19, 2013 | 3.210 | 3.380 | 3.210 | 3.280 | 3,950 | +0.07(+2.18%) |
Feb 14, 2013 | 3.300 | 3.210 | 3.210 | 3.210 | 2,600 | -0.02(-0.62%) |
Feb 13, 2013 | 3.260 | 3.340 | 3.230 | 3.230 | 3,200 | -0.04(-1.22%) |
Feb 12, 2013 | 3.370 | 3.378 | 3.270 | 3.270 | 5,627 | -0.09(-2.68%) |
Feb 11, 2013 | 3.290 | 3.400 | 3.290 | 3.360 | 20,586 | +0.09(+2.75%) |
Feb 08, 2013 | 3.140 | 3.290 | 3.025 | 3.270 | 24,144 | -0.01(-0.30%) |
Feb 07, 2013 | 3.210 | 3.280 | 3.190 | 3.280 | 7,070 | +0.08(+2.50%) |
Feb 06, 2013 | 3.200 | 3.370 | 3.200 | 3.200 | 2,885 | -0.09(-2.74%) |
Feb 04, 2013 | 3.240 | 3.400 | 3.210 | 3.290 | 5,455 | +0.04(+1.23%) |