Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.919 | 3.953 | 3.900 | 3.949 | 2,742,229 | +0.03(+0.87%) |
Apr 29, 2013 | 3.896 | 3.915 | 3.896 | 3.915 | 1,318,146 | +0.02(+0.49%) |
Apr 26, 2013 | 3.896 | 3.907 | 3.892 | 3.896 | 965,104 | -0.01(-0.29%) |
Apr 25, 2013 | 3.896 | 3.911 | 3.892 | 3.907 | 1,761,886 | +0.03(+0.68%) |
Apr 24, 2013 | 3.881 | 3.888 | 3.869 | 3.881 | 806,665 | +0.00(+0.00%) |
Apr 23, 2013 | 3.858 | 3.881 | 3.854 | 3.881 | 1,342,009 | +0.04(+0.99%) |
Apr 22, 2013 | 3.846 | 3.850 | 3.816 | 3.843 | 1,105,329 | +0.00(+0.00%) |
Apr 19, 2013 | 3.812 | 3.843 | 3.801 | 3.843 | 886,642 | +0.04(+1.04%) |
Apr 18, 2013 | 3.837 | 3.841 | 3.780 | 3.803 | 1,738,515 | -0.02(-0.59%) |
Apr 17, 2013 | 3.848 | 3.848 | 3.807 | 3.826 | 1,263,444 | -0.03(-0.88%) |
Apr 16, 2013 | 3.844 | 3.860 | 3.829 | 3.860 | 988,622 | +0.05(+1.28%) |
Apr 15, 2013 | 3.844 | 3.856 | 3.811 | 3.811 | 1,239,455 | -0.06(-1.46%) |
Apr 12, 2013 | 3.867 | 3.878 | 3.852 | 3.867 | 913,268 | -0.01(-0.29%) |
Apr 11, 2013 | 3.867 | 3.882 | 3.860 | 3.878 | 1,102,493 | +0.02(+0.39%) |
Apr 10, 2013 | 3.841 | 3.875 | 3.840 | 3.863 | 1,960,217 | +0.02(+0.59%) |
Apr 09, 2013 | 3.833 | 3.848 | 3.814 | 3.841 | 1,233,113 | +0.01(+0.20%) |
Apr 08, 2013 | 3.822 | 3.837 | 3.796 | 3.833 | 1,642,550 | +0.00(+0.10%) |
Apr 05, 2013 | 3.803 | 3.833 | 3.796 | 3.829 | 1,253,416 | +0.01(+0.20%) |
Apr 04, 2013 | 3.822 | 3.837 | 3.811 | 3.822 | 1,467,244 | +0.02(+0.50%) |
Apr 03, 2013 | 3.848 | 3.848 | 3.803 | 3.803 | 1,539,061 | -0.03(-0.88%) |
Apr 02, 2013 | 3.837 | 3.852 | 3.837 | 3.837 | 1,156,017 | +0.01(+0.30%) |
Apr 01, 2013 | 3.833 | 3.848 | 3.814 | 3.826 | 1,529,991 | +0.00(+0.00%) |
Mar 28, 2013 | 3.833 | 3.867 | 3.826 | 3.826 | 3,055,094 | -0.02(-0.59%) |
Mar 27, 2013 | 3.822 | 3.869 | 3.814 | 3.848 | 1,647,673 | +0.01(+0.29%) |
Mar 26, 2013 | 3.833 | 3.837 | 3.814 | 3.837 | 1,047,737 | +0.03(+0.79%) |
Mar 25, 2013 | 3.844 | 3.848 | 3.784 | 3.807 | 1,626,153 | -0.02(-0.59%) |
Mar 22, 2013 | 3.841 | 3.841 | 3.811 | 3.829 | 1,081,786 | +0.01(+0.30%) |
Mar 21, 2013 | 3.848 | 3.848 | 3.803 | 3.818 | 1,179,093 | -0.02(-0.39%) |
Mar 20, 2013 | 3.811 | 3.833 | 3.799 | 3.833 | 1,623,311 | +0.03(+0.89%) |
Mar 19, 2013 | 3.807 | 3.814 | 3.780 | 3.799 | 1,122,480 | -0.01(-0.25%) |
Mar 18, 2013 | 3.809 | 3.816 | 3.798 | 3.809 | 1,005,987 | -0.02(-0.58%) |
Mar 15, 2013 | 3.839 | 3.846 | 3.824 | 3.831 | 1,345,888 | -0.01(-0.39%) |
Mar 14, 2013 | 3.831 | 3.846 | 3.824 | 3.846 | 1,260,983 | +0.01(+0.39%) |
Mar 13, 2013 | 3.824 | 3.831 | 3.816 | 3.831 | 1,048,780 | +0.00(+0.00%) |
Mar 12, 2013 | 3.828 | 3.839 | 3.813 | 3.831 | 1,752,020 | -0.00(-0.10%) |
Mar 11, 2013 | 3.835 | 3.835 | 3.820 | 3.835 | 1,237,217 | +0.00(+0.10%) |
Mar 08, 2013 | 3.820 | 3.839 | 3.809 | 3.831 | 1,551,150 | +0.01(+0.39%) |
Mar 07, 2013 | 3.798 | 3.816 | 3.794 | 3.816 | 1,739,991 | +0.01(+0.39%) |
Mar 06, 2013 | 3.802 | 3.802 | 3.779 | 3.802 | 1,268,963 | +0.01(+0.20%) |
Mar 05, 2013 | 3.775 | 3.805 | 3.772 | 3.794 | 2,526,843 | +0.04(+0.99%) |
Mar 04, 2013 | 3.734 | 3.768 | 3.734 | 3.757 | 1,362,598 | +0.00(+0.10%) |
Mar 01, 2013 | 3.727 | 3.761 | 3.719 | 3.753 | 1,706,804 | +0.01(+0.30%) |
Feb 28, 2013 | 3.747 | 3.753 | 3.735 | 3.742 | 1,691,540 | +0.00(+0.00%) |
Feb 27, 2013 | 3.708 | 3.749 | 3.704 | 3.742 | 1,571,049 | +0.04(+1.01%) |
Feb 26, 2013 | 3.704 | 3.714 | 3.686 | 3.704 | 1,664,839 | -0.02(-0.60%) |
Feb 22, 2013 | 3.716 | 3.734 | 3.701 | 3.727 | 1,097,367 | +0.03(+0.91%) |
Feb 21, 2013 | 3.723 | 3.727 | 3.682 | 3.693 | 1,482,192 | -0.04(-1.00%) |
Feb 20, 2013 | 3.764 | 3.768 | 3.723 | 3.731 | 1,586,533 | -0.02(-0.60%) |
Feb 19, 2013 | 3.764 | 3.779 | 3.753 | 3.753 | 1,711,375 | +0.00(+0.04%) |
Feb 15, 2013 | 3.755 | 3.762 | 3.737 | 3.751 | 1,607,863 | +0.00(+0.10%) |
Feb 14, 2013 | 3.744 | 3.755 | 3.737 | 3.748 | 1,516,975 | -0.01(-0.30%) |
Feb 13, 2013 | 3.759 | 3.759 | 3.744 | 3.759 | 1,659,294 | +0.01(+0.30%) |
Feb 12, 2013 | 3.751 | 3.755 | 3.740 | 3.748 | 1,387,239 | -0.00(-0.10%) |
Feb 11, 2013 | 3.759 | 3.759 | 3.734 | 3.751 | 1,496,220 | -0.01(-0.20%) |
Feb 08, 2013 | 3.744 | 3.759 | 3.740 | 3.759 | 1,192,833 | +0.02(+0.49%) |
Feb 07, 2013 | 3.744 | 3.748 | 3.711 | 3.740 | 1,318,191 | -0.01(-0.20%) |
Feb 06, 2013 | 3.729 | 3.748 | 3.718 | 3.748 | 1,599,360 | +0.06(+1.50%) |
Feb 04, 2013 | 3.722 | 3.722 | 3.685 | 3.692 | 2,165,512 | -0.04(-1.09%) |