Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.421 | 4.440 | 4.388 | 4.440 | 93,044 | +0.04(+0.81%) |
Apr 29, 2013 | 4.642 | 4.642 | 4.382 | 4.405 | 114,744 | -0.04(-0.84%) |
Apr 26, 2013 | 4.520 | 4.519 | 4.439 | 4.442 | 43,474 | -0.08(-1.70%) |
Apr 25, 2013 | 4.491 | 4.585 | 4.478 | 4.519 | 69,080 | +0.12(+2.81%) |
Apr 24, 2013 | 4.432 | 4.474 | 4.394 | 4.396 | 18,985 | +0.03(+0.64%) |
Apr 23, 2013 | 4.387 | 4.414 | 4.364 | 4.368 | 34,841 | +0.13(+3.06%) |
Apr 22, 2013 | 4.234 | 4.248 | 4.216 | 4.238 | 13,065 | +0.01(+0.18%) |
Apr 19, 2013 | 4.053 | 4.230 | 4.053 | 4.230 | 29,151 | +0.14(+3.42%) |
Apr 18, 2013 | 4.143 | 4.188 | 4.027 | 4.090 | 107,325 | -0.13(-3.08%) |
Apr 17, 2013 | 4.208 | 4.282 | 4.067 | 4.220 | 33,539 | -0.11(-2.57%) |
Apr 16, 2013 | 4.344 | 4.344 | 4.247 | 4.332 | 45,696 | +0.05(+1.16%) |
Apr 15, 2013 | 4.387 | 4.517 | 4.246 | 4.282 | 114,755 | -0.18(-4.10%) |
Apr 12, 2013 | 4.364 | 4.465 | 4.363 | 4.465 | 118,048 | +0.10(+2.32%) |
Apr 11, 2013 | 4.332 | 4.453 | 4.332 | 4.364 | 148,666 | +0.11(+2.69%) |
Apr 10, 2013 | 4.234 | 4.259 | 4.184 | 4.249 | 35,694 | +0.07(+1.62%) |
Apr 09, 2013 | 4.164 | 4.217 | 4.122 | 4.182 | 71,006 | +0.00(+0.02%) |
Apr 08, 2013 | 4.107 | 4.181 | 4.086 | 4.181 | 53,367 | +0.19(+4.69%) |
Apr 05, 2013 | 3.921 | 3.998 | 3.921 | 3.994 | 28,396 | -0.08(-1.95%) |
Apr 04, 2013 | 3.958 | 4.097 | 3.807 | 4.073 | 253,354 | +0.08(+1.88%) |
Apr 03, 2013 | 4.132 | 4.132 | 3.959 | 3.998 | 37,500 | -0.10(-2.34%) |
Apr 02, 2013 | 4.072 | 4.116 | 4.058 | 4.094 | 86,610 | +0.09(+2.21%) |
Apr 01, 2013 | 4.058 | 4.066 | 4.005 | 4.005 | 1,063,620 | -0.04(-1.02%) |
Mar 28, 2013 | 4.003 | 4.049 | 4.000 | 4.047 | 69,168 | +0.03(+0.63%) |
Mar 27, 2013 | 3.968 | 4.053 | 3.885 | 4.021 | 43,365 | +0.03(+0.66%) |
Mar 26, 2013 | 4.002 | 4.002 | 3.995 | 3.995 | 13,131 | +0.02(+0.52%) |
Mar 25, 2013 | 3.960 | 4.021 | 3.948 | 3.974 | 62,799 | +0.07(+1.92%) |
Mar 22, 2013 | 3.890 | 3.899 | 3.890 | 3.899 | 27,378 | +0.09(+2.38%) |
Mar 21, 2013 | 3.839 | 3.839 | 3.809 | 3.809 | 27,082 | -0.06(-1.60%) |
Mar 20, 2013 | 3.811 | 3.870 | 3.811 | 3.870 | 56,430 | +0.20(+5.48%) |
Mar 19, 2013 | 3.799 | 3.799 | 3.662 | 3.669 | 53,345 | -0.19(-4.92%) |
Mar 18, 2013 | 3.803 | 3.860 | 3.793 | 3.860 | 14,772 | +0.03(+0.66%) |
Mar 15, 2013 | 3.867 | 3.896 | 3.828 | 3.834 | 77,014 | -0.14(-3.47%) |
Mar 14, 2013 | 4.058 | 4.058 | 3.972 | 3.972 | 22,749 | -0.05(-1.29%) |
Mar 13, 2013 | 4.025 | 4.053 | 3.991 | 4.024 | 81,183 | +0.05(+1.31%) |
Mar 12, 2013 | 4.026 | 4.026 | 3.972 | 3.972 | 9,848 | +0.01(+0.25%) |
Mar 11, 2013 | 3.991 | 3.991 | 3.960 | 3.962 | 82,332 | -0.00(-0.06%) |
Mar 08, 2013 | 3.867 | 3.965 | 3.867 | 3.965 | 440,220 | +0.09(+2.33%) |
Mar 07, 2013 | 3.867 | 3.881 | 3.865 | 3.875 | 46,943 | -0.03(-0.89%) |
Mar 06, 2013 | 4.021 | 4.021 | 3.910 | 3.910 | 61,552 | -0.05(-1.31%) |
Mar 05, 2013 | 3.892 | 3.962 | 3.855 | 3.962 | 149,530 | +0.14(+3.71%) |
Mar 04, 2013 | 3.808 | 3.820 | 3.808 | 3.820 | 21,797 | +0.14(+3.71%) |
Mar 01, 2013 | 3.489 | 3.683 | 3.489 | 3.683 | 22,979 | -0.00(-0.03%) |
Feb 28, 2013 | 3.620 | 3.735 | 3.608 | 3.684 | 82,955 | +0.02(+0.55%) |
Feb 27, 2013 | 3.617 | 3.664 | 3.617 | 3.664 | 13,557 | +0.20(+5.69%) |
Feb 26, 2013 | 3.480 | 3.480 | 3.467 | 3.467 | 6,565 | -0.05(-1.45%) |
Feb 22, 2013 | 3.522 | 3.543 | 3.481 | 3.518 | 88,635 | -0.02(-0.71%) |
Feb 21, 2013 | 3.527 | 3.612 | 3.502 | 3.543 | 121,725 | -0.11(-3.03%) |
Feb 20, 2013 | 3.648 | 3.701 | 3.648 | 3.654 | 156,621 | -0.02(-0.43%) |
Feb 19, 2013 | 3.701 | 3.701 | 3.629 | 3.669 | 24,358 | +0.07(+1.84%) |
Feb 15, 2013 | 3.655 | 3.689 | 3.572 | 3.603 | 68,938 | -0.11(-2.85%) |
Feb 14, 2013 | 3.655 | 3.709 | 3.637 | 3.709 | 50,226 | +0.02(+0.45%) |
Feb 13, 2013 | 3.735 | 3.735 | 3.685 | 3.692 | 32,630 | +0.04(+1.10%) |
Feb 12, 2013 | 3.656 | 3.670 | 3.637 | 3.652 | 67,231 | +0.00(+0.00%) |
Feb 11, 2013 | 3.675 | 3.675 | 3.637 | 3.652 | 344,199 | -0.01(-0.38%) |
Feb 08, 2013 | 3.598 | 3.688 | 3.598 | 3.666 | 153,535 | +0.11(+3.20%) |
Feb 07, 2013 | 3.543 | 3.552 | 3.543 | 3.552 | 23,143 | -0.08(-2.31%) |
Feb 05, 2013 | 3.606 | 3.636 | 3.636 | 3.636 | 787,867 | +0.13(+3.67%) |
Feb 04, 2013 | 3.580 | 3.580 | 3.503 | 3.507 | 59,549 | -0.11(-3.08%) |