Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.265 | 3.340 | 3.312 | 3.330 | 0 | +0.02(+0.56%) |
Apr 29, 2013 | 3.284 | 3.377 | 3.284 | 3.312 | 10,785 | +0.06(+1.72%) |
Apr 26, 2013 | 3.256 | 3.358 | 3.246 | 3.256 | 25,863 | +0.01(+0.29%) |
Apr 25, 2013 | 3.218 | 3.265 | 3.172 | 3.246 | 12,520 | +0.03(+0.87%) |
Apr 24, 2013 | 3.200 | 3.218 | 3.137 | 3.218 | 0 | +0.05(+1.47%) |
Apr 23, 2013 | 3.181 | 3.200 | 3.172 | 3.172 | 6,341 | +0.00(+0.00%) |
Apr 22, 2013 | 3.172 | 3.181 | 3.144 | 3.172 | 2,953 | +0.00(+0.00%) |
Apr 19, 2013 | 3.172 | 3.181 | 3.172 | 3.172 | 3,644 | +0.02(+0.59%) |
Apr 18, 2013 | 3.144 | 3.172 | 3.116 | 3.153 | 5,388 | +0.04(+1.20%) |
Apr 17, 2013 | 3.153 | 3.162 | 2.913 | 3.116 | 7,900 | -0.03(-0.89%) |
Apr 16, 2013 | 3.134 | 3.162 | 3.125 | 3.144 | 3,336 | -0.02(-0.59%) |
Apr 15, 2013 | 3.106 | 3.172 | 3.013 | 3.162 | 6,833 | +0.02(+0.59%) |
Apr 12, 2013 | 3.106 | 3.153 | 2.808 | 3.144 | 21,660 | +0.08(+2.74%) |
Apr 11, 2013 | 3.172 | 3.172 | 3.041 | 3.060 | 20,991 | -0.11(-3.53%) |
Apr 10, 2013 | 3.172 | 3.172 | 3.032 | 3.172 | 8,683 | +0.01(+0.30%) |
Apr 09, 2013 | 3.134 | 3.162 | 3.041 | 3.162 | 3,430 | +0.00(+0.00%) |
Apr 08, 2013 | 3.125 | 3.162 | 3.077 | 3.162 | 5,845 | +0.00(+0.00%) |
Apr 05, 2013 | 3.106 | 3.162 | 3.032 | 3.162 | 3,001 | +0.00(+0.00%) |
Apr 04, 2013 | 3.061 | 3.162 | 3.060 | 3.162 | 3,981 | +0.00(+0.00%) |
Apr 03, 2013 | 3.050 | 3.162 | 3.038 | 3.162 | 3,462 | +0.03(+0.89%) |
Apr 02, 2013 | 3.125 | 3.139 | 3.078 | 3.134 | 2,447 | +0.00(+0.00%) |
Apr 01, 2013 | 3.125 | 3.172 | 3.078 | 3.134 | 8,436 | +0.03(+0.90%) |
Mar 28, 2013 | 3.022 | 3.125 | 3.022 | 3.106 | 5,716 | +0.03(+0.91%) |
Mar 27, 2013 | 3.032 | 3.078 | 3.032 | 3.078 | 4,636 | +0.03(+0.92%) |
Mar 26, 2013 | 3.125 | 3.125 | 3.032 | 3.050 | 8,190 | -0.06(-1.80%) |
Mar 25, 2013 | 3.143 | 3.143 | 3.106 | 3.106 | 3,813 | -0.03(-0.89%) |
Mar 22, 2013 | 3.060 | 3.153 | 3.051 | 3.134 | 16,839 | +0.07(+2.42%) |
Mar 21, 2013 | 3.060 | 3.088 | 3.060 | 3.060 | 1,186 | -0.04(-1.20%) |
Mar 20, 2013 | 3.097 | 3.098 | 2.865 | 3.097 | 3,213 | +0.00(+0.00%) |
Mar 19, 2013 | 3.106 | 3.106 | 2.875 | 3.097 | 2,243 | +0.01(+0.30%) |
Mar 18, 2013 | 3.116 | 3.116 | 3.060 | 3.088 | 2,372 | -0.04(-1.19%) |
Mar 15, 2013 | 3.153 | 3.153 | 3.106 | 3.125 | 1,617 | -0.03(-0.88%) |
Mar 14, 2013 | 3.199 | 3.199 | 3.134 | 3.153 | 895 | -0.04(-1.16%) |
Mar 13, 2013 | 3.171 | 3.190 | 3.116 | 3.190 | 13,215 | +0.04(+1.18%) |
Mar 12, 2013 | 3.143 | 3.153 | 3.143 | 3.153 | 1,401 | +0.00(+0.00%) |
Mar 11, 2013 | 3.116 | 3.153 | 2.934 | 3.153 | 20,513 | +0.00(+0.00%) |
Mar 08, 2013 | 3.199 | 3.199 | 2.912 | 3.153 | 9,493 | -0.02(-0.58%) |
Mar 07, 2013 | 3.162 | 3.181 | 3.153 | 3.171 | 3,516 | +0.02(+0.59%) |
Mar 06, 2013 | 3.199 | 3.199 | 3.153 | 3.153 | 4,874 | +0.00(+0.00%) |
Mar 05, 2013 | 3.153 | 3.153 | 3.108 | 3.153 | 2,803 | +0.00(+0.00%) |
Mar 04, 2013 | 3.171 | 3.171 | 3.106 | 3.153 | 24,697 | +0.00(+0.00%) |
Mar 01, 2013 | 3.116 | 3.171 | 2.930 | 3.153 | 3,545 | +0.02(+0.59%) |
Feb 28, 2013 | 3.134 | 3.134 | 3.088 | 3.134 | 1,324 | +0.05(+1.50%) |
Feb 27, 2013 | 3.060 | 3.088 | 2.902 | 3.088 | 4,072 | +0.09(+3.10%) |
Feb 26, 2013 | 2.986 | 3.088 | 2.800 | 2.995 | 8,556 | +0.00(+0.00%) |
Feb 25, 2013 | 3.014 | 3.014 | 2.986 | 2.995 | 24,814 | -0.02(-0.62%) |
Feb 22, 2013 | 2.995 | 3.014 | 2.995 | 3.014 | 431 | +0.05(+1.56%) |
Feb 21, 2013 | 3.171 | 3.171 | 2.810 | 2.967 | 5,325 | -0.03(-0.93%) |
Feb 20, 2013 | 2.962 | 3.004 | 2.884 | 2.995 | 2,335 | +0.02(+0.62%) |
Feb 19, 2013 | 2.884 | 3.060 | 2.884 | 2.977 | 30,950 | -0.04(-1.23%) |
Feb 15, 2013 | 3.014 | 3.032 | 2.949 | 3.014 | 1,401 | -0.04(-1.22%) |
Feb 14, 2013 | 2.986 | 3.106 | 2.960 | 3.051 | 1,409 | -0.06(-1.79%) |
Feb 13, 2013 | 3.153 | 3.153 | 2.819 | 3.106 | 5,879 | -0.06(-2.05%) |
Feb 12, 2013 | 3.134 | 3.171 | 3.134 | 3.171 | 3,221 | +0.03(+0.89%) |
Feb 11, 2013 | 3.116 | 3.162 | 3.116 | 3.143 | 1,617 | -0.03(-0.88%) |
Feb 08, 2013 | 3.153 | 3.171 | 3.032 | 3.171 | 2,845 | +0.01(+0.29%) |
Feb 07, 2013 | 3.153 | 3.171 | 3.150 | 3.162 | 3,849 | +0.01(+0.29%) |
Feb 06, 2013 | 3.106 | 3.199 | 3.106 | 3.153 | 6,033 | +0.05(+1.49%) |
Feb 04, 2013 | 3.106 | 3.125 | 3.088 | 3.106 | 6,039 | +0.00(+0.00%) |