Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.129 | 3.253 | 3.057 | 3.253 | 5,028,530 | +0.12(+3.98%) |
Apr 29, 2013 | 3.167 | 3.176 | 3.109 | 3.129 | 3,321,957 | +0.04(+1.24%) |
Apr 26, 2013 | 3.329 | 3.282 | 3.081 | 3.090 | 6,820,418 | -0.19(-5.83%) |
Apr 25, 2013 | 3.358 | 3.411 | 3.263 | 3.282 | 7,507,388 | +0.00(+0.00%) |
Apr 24, 2013 | 3.004 | 3.301 | 2.975 | 3.282 | 8,623,887 | +0.33(+11.00%) |
Apr 23, 2013 | 2.956 | 2.995 | 2.880 | 2.956 | 4,677,900 | -0.02(-0.64%) |
Apr 22, 2013 | 3.014 | 3.033 | 2.899 | 2.975 | 3,764,151 | +0.03(+0.97%) |
Apr 19, 2013 | 2.966 | 2.995 | 2.880 | 2.947 | 5,823,029 | +0.03(+0.98%) |
Apr 18, 2013 | 2.947 | 2.966 | 2.822 | 2.918 | 9,710,598 | +0.02(+0.66%) |
Apr 17, 2013 | 3.100 | 3.109 | 2.880 | 2.899 | 11,440,848 | -0.20(-6.48%) |
Apr 16, 2013 | 3.272 | 3.291 | 3.081 | 3.100 | 8,724,439 | -0.01(-0.31%) |
Apr 15, 2013 | 3.358 | 3.444 | 2.928 | 3.109 | 16,606,285 | -0.43(-12.16%) |
Apr 12, 2013 | 3.703 | 3.722 | 3.511 | 3.540 | 8,933,953 | -0.24(-6.33%) |
Apr 11, 2013 | 3.731 | 3.923 | 3.683 | 3.779 | 7,647,418 | +0.11(+2.86%) |
Apr 10, 2013 | 3.750 | 3.789 | 3.636 | 3.674 | 4,515,884 | -0.12(-3.27%) |
Apr 09, 2013 | 3.578 | 3.856 | 3.550 | 3.798 | 6,114,470 | +0.26(+7.30%) |
Apr 08, 2013 | 3.578 | 3.636 | 3.540 | 3.540 | 2,392,106 | -0.06(-1.60%) |
Apr 05, 2013 | 3.683 | 3.693 | 3.569 | 3.597 | 4,804,448 | -0.06(-1.57%) |
Apr 04, 2013 | 3.396 | 3.655 | 3.349 | 3.655 | 7,391,089 | +0.24(+7.00%) |
Apr 03, 2013 | 3.578 | 3.655 | 3.349 | 3.416 | 9,796,320 | -0.16(-4.55%) |
Apr 02, 2013 | 3.683 | 3.683 | 3.550 | 3.578 | 5,846,527 | -0.13(-3.61%) |
Apr 01, 2013 | 3.798 | 3.798 | 3.645 | 3.712 | 4,494,163 | -0.07(-1.77%) |
Mar 28, 2013 | 3.856 | 3.865 | 3.770 | 3.779 | 3,807,314 | -0.10(-2.47%) |
Mar 27, 2013 | 3.760 | 3.875 | 3.741 | 3.875 | 4,073,875 | +0.08(+2.02%) |
Mar 26, 2013 | 3.808 | 3.846 | 3.760 | 3.798 | 4,968,665 | -0.03(-0.75%) |
Mar 25, 2013 | 3.875 | 3.884 | 3.808 | 3.827 | 7,606,184 | -0.05(-1.23%) |
Mar 22, 2013 | 3.961 | 3.980 | 3.875 | 3.875 | 4,398,013 | -0.11(-2.88%) |
Mar 21, 2013 | 3.932 | 3.999 | 3.875 | 3.990 | 6,019,892 | +0.11(+2.71%) |
Mar 20, 2013 | 3.904 | 3.971 | 3.750 | 3.884 | 12,695,660 | -0.02(-0.49%) |
Mar 19, 2013 | 4.018 | 4.057 | 3.865 | 3.904 | 9,065,875 | -0.13(-3.32%) |
Mar 18, 2013 | 4.066 | 4.133 | 4.009 | 4.037 | 3,625,769 | -0.01(-0.24%) |
Mar 15, 2013 | 3.971 | 4.066 | 3.961 | 4.047 | 9,531,371 | +0.06(+1.44%) |
Mar 14, 2013 | 3.999 | 4.085 | 3.932 | 3.990 | 6,217,106 | -0.03(-0.66%) |
Mar 13, 2013 | 4.197 | 4.219 | 3.997 | 4.016 | 4,605,530 | -0.16(-3.88%) |
Mar 12, 2013 | 4.188 | 4.226 | 4.121 | 4.178 | 4,667,431 | +0.09(+2.10%) |
Mar 11, 2013 | 4.083 | 4.121 | 4.026 | 4.092 | 4,345,315 | +0.04(+0.94%) |
Mar 08, 2013 | 4.045 | 4.102 | 3.925 | 4.054 | 12,400,537 | +0.16(+4.17%) |
Mar 07, 2013 | 3.930 | 4.016 | 3.863 | 3.892 | 7,192,387 | -0.01(-0.24%) |
Mar 06, 2013 | 3.863 | 4.021 | 3.825 | 3.902 | 13,596,479 | +0.08(+2.00%) |
Mar 05, 2013 | 3.949 | 3.959 | 3.806 | 3.825 | 11,768,997 | -0.06(-1.47%) |
Mar 04, 2013 | 4.016 | 4.188 | 3.816 | 3.882 | 17,740,380 | -0.54(-12.28%) |
Mar 01, 2013 | 4.436 | 4.483 | 4.359 | 4.426 | 3,119,942 | +0.00(+0.00%) |
Feb 28, 2013 | 4.560 | 4.588 | 4.407 | 4.426 | 4,982,319 | -0.17(-3.73%) |
Feb 27, 2013 | 4.703 | 4.722 | 4.569 | 4.598 | 3,241,904 | -0.10(-2.23%) |
Feb 26, 2013 | 4.693 | 4.755 | 4.607 | 4.703 | 3,182,856 | +0.02(+0.41%) |
Feb 25, 2013 | 4.703 | 4.798 | 4.674 | 4.684 | 3,664,206 | +0.04(+0.82%) |
Feb 22, 2013 | 4.703 | 4.722 | 4.550 | 4.646 | 3,629,360 | -0.03(-0.61%) |
Feb 21, 2013 | 4.522 | 4.760 | 4.512 | 4.674 | 4,675,906 | +0.15(+3.38%) |
Feb 20, 2013 | 4.808 | 4.822 | 4.502 | 4.522 | 7,781,356 | -0.38(-7.78%) |
Feb 19, 2013 | 5.018 | 5.040 | 4.875 | 4.903 | 4,060,932 | -0.12(-2.47%) |
Feb 15, 2013 | 5.161 | 5.161 | 4.979 | 5.027 | 3,981,800 | -0.16(-3.13%) |
Feb 14, 2013 | 5.170 | 5.227 | 5.142 | 5.189 | 1,506,065 | +0.06(+1.12%) |
Feb 13, 2013 | 5.208 | 5.237 | 5.113 | 5.132 | 2,861,893 | -0.07(-1.28%) |
Feb 12, 2013 | 5.161 | 5.247 | 5.132 | 5.199 | 2,015,613 | +0.01(+0.18%) |
Feb 11, 2013 | 5.199 | 5.218 | 5.142 | 5.189 | 1,986,473 | -0.07(-1.27%) |
Feb 08, 2013 | 5.266 | 5.332 | 5.247 | 5.256 | 1,654,648 | +0.00(+0.00%) |
Feb 07, 2013 | 5.227 | 5.275 | 5.151 | 5.256 | 2,229,885 | +0.00(+0.00%) |
Feb 06, 2013 | 5.170 | 5.285 | 5.151 | 5.256 | 2,810,935 | +0.15(+2.99%) |
Feb 04, 2013 | 5.113 | 5.189 | 5.094 | 5.103 | 2,183,596 | -0.06(-1.11%) |