Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.272 | 3.329 | 3.272 | 3.308 | 925,098 | +0.04(+1.08%) |
Apr 29, 2013 | 3.336 | 3.373 | 3.265 | 3.272 | 1,227,088 | -0.06(-1.69%) |
Apr 26, 2013 | 3.336 | 3.399 | 3.293 | 3.329 | 1,027,348 | -0.04(-1.25%) |
Apr 25, 2013 | 3.322 | 3.441 | 3.287 | 3.371 | 1,443,128 | +0.06(+1.91%) |
Apr 24, 2013 | 3.315 | 3.357 | 3.244 | 3.308 | 1,008,081 | -0.02(-0.63%) |
Apr 23, 2013 | 3.279 | 3.385 | 3.258 | 3.329 | 1,648,479 | +0.09(+2.83%) |
Apr 22, 2013 | 3.251 | 3.279 | 3.125 | 3.237 | 1,557,372 | +0.00(+0.00%) |
Apr 19, 2013 | 3.279 | 3.301 | 3.230 | 3.237 | 1,304,122 | -0.02(-0.65%) |
Apr 18, 2013 | 3.293 | 3.357 | 3.237 | 3.258 | 1,885,538 | -0.02(-0.64%) |
Apr 17, 2013 | 3.455 | 3.469 | 3.262 | 3.279 | 2,245,993 | -0.20(-5.67%) |
Apr 16, 2013 | 3.286 | 3.536 | 3.279 | 3.476 | 2,475,832 | +0.25(+7.86%) |
Apr 15, 2013 | 3.547 | 3.547 | 3.216 | 3.223 | 3,463,538 | -0.33(-9.31%) |
Apr 12, 2013 | 3.413 | 3.695 | 3.392 | 3.554 | 3,238,766 | +0.18(+5.21%) |
Apr 11, 2013 | 3.462 | 3.462 | 3.364 | 3.378 | 1,007,389 | -0.07(-2.04%) |
Apr 10, 2013 | 3.399 | 3.512 | 3.350 | 3.448 | 1,333,491 | +0.06(+1.66%) |
Apr 09, 2013 | 3.343 | 3.427 | 3.308 | 3.392 | 1,264,995 | +0.05(+1.47%) |
Apr 08, 2013 | 3.406 | 3.434 | 3.272 | 3.343 | 1,663,166 | -0.04(-1.04%) |
Apr 05, 2013 | 3.406 | 3.448 | 3.343 | 3.378 | 1,243,163 | -0.09(-2.64%) |
Apr 04, 2013 | 3.441 | 3.498 | 3.364 | 3.469 | 1,123,855 | +0.04(+1.23%) |
Apr 03, 2013 | 3.561 | 3.589 | 3.399 | 3.427 | 1,951,686 | -0.08(-2.40%) |
Apr 02, 2013 | 3.308 | 3.540 | 3.279 | 3.512 | 2,738,517 | +0.23(+7.08%) |
Apr 01, 2013 | 3.476 | 3.526 | 3.272 | 3.279 | 1,941,578 | -0.19(-5.48%) |
Mar 28, 2013 | 3.540 | 3.610 | 3.455 | 3.469 | 1,963,735 | -0.05(-1.40%) |
Mar 27, 2013 | 3.434 | 3.624 | 3.413 | 3.519 | 3,752,167 | +0.18(+5.26%) |
Mar 26, 2013 | 3.392 | 3.399 | 3.209 | 3.343 | 4,129,664 | -0.08(-2.46%) |
Mar 25, 2013 | 3.610 | 3.631 | 3.413 | 3.427 | 3,398,659 | -0.21(-5.80%) |
Mar 22, 2013 | 3.617 | 3.659 | 3.582 | 3.638 | 1,517,837 | +0.04(+0.98%) |
Mar 21, 2013 | 3.666 | 3.695 | 3.589 | 3.603 | 1,725,721 | -0.06(-1.54%) |
Mar 20, 2013 | 3.631 | 3.702 | 3.603 | 3.659 | 2,161,237 | +0.04(+1.17%) |
Mar 19, 2013 | 3.631 | 3.695 | 3.533 | 3.617 | 3,064,424 | -0.03(-0.77%) |
Mar 18, 2013 | 3.730 | 3.751 | 3.617 | 3.645 | 2,225,752 | -0.12(-3.18%) |
Mar 15, 2013 | 3.800 | 3.856 | 3.674 | 3.765 | 3,379,666 | -0.04(-1.11%) |
Mar 14, 2013 | 4.075 | 4.082 | 3.779 | 3.807 | 3,382,564 | -0.26(-6.40%) |
Mar 13, 2013 | 3.934 | 4.082 | 3.878 | 4.068 | 2,338,528 | +0.13(+3.21%) |
Mar 12, 2013 | 3.955 | 4.011 | 3.871 | 3.941 | 2,234,525 | +0.04(+0.90%) |
Mar 11, 2013 | 3.807 | 3.920 | 3.709 | 3.906 | 3,782,674 | +0.08(+2.21%) |
Mar 08, 2013 | 3.927 | 3.962 | 3.800 | 3.821 | 3,185,151 | -0.12(-3.04%) |
Mar 07, 2013 | 3.899 | 4.061 | 3.899 | 3.941 | 3,538,534 | -0.04(-1.06%) |
Mar 06, 2013 | 3.962 | 4.011 | 3.765 | 3.983 | 5,781,015 | -0.01(-0.35%) |
Mar 05, 2013 | 4.138 | 4.272 | 3.920 | 3.997 | 6,201,873 | -0.16(-3.89%) |
Mar 04, 2013 | 4.694 | 4.708 | 4.082 | 4.159 | 12,870,985 | -0.85(-16.99%) |
Mar 01, 2013 | 4.356 | 5.151 | 4.272 | 5.011 | 13,572,779 | -2.01(-28.59%) |
Feb 28, 2013 | 7.213 | 7.227 | 6.967 | 7.016 | 2,365,788 | -0.25(-3.39%) |
Feb 27, 2013 | 7.256 | 7.382 | 7.234 | 7.263 | 1,153,214 | -0.02(-0.29%) |
Feb 26, 2013 | 7.284 | 7.347 | 7.249 | 7.284 | 901,507 | -0.16(-2.17%) |
Feb 22, 2013 | 7.312 | 7.516 | 7.263 | 7.446 | 1,344,056 | +0.17(+2.32%) |
Feb 21, 2013 | 7.431 | 7.495 | 7.227 | 7.277 | 1,842,066 | -0.18(-2.36%) |
Feb 20, 2013 | 7.741 | 7.741 | 7.424 | 7.453 | 3,160,183 | -0.34(-4.34%) |
Feb 19, 2013 | 8.093 | 8.093 | 7.706 | 7.790 | 2,620,452 | -0.31(-3.82%) |
Feb 15, 2013 | 8.403 | 8.410 | 8.030 | 8.100 | 1,451,463 | -0.27(-3.20%) |
Feb 14, 2013 | 8.536 | 8.565 | 8.346 | 8.367 | 892,120 | -0.18(-2.14%) |
Feb 13, 2013 | 8.522 | 8.593 | 8.501 | 8.550 | 742,342 | +0.05(+0.58%) |
Feb 12, 2013 | 8.543 | 8.580 | 8.480 | 8.501 | 1,061,423 | -0.05(-0.58%) |
Feb 11, 2013 | 8.649 | 8.649 | 8.494 | 8.550 | 738,383 | -0.05(-0.57%) |
Feb 08, 2013 | 8.536 | 8.600 | 8.463 | 8.600 | 938,760 | +0.09(+1.08%) |
Feb 07, 2013 | 8.382 | 8.529 | 8.329 | 8.508 | 970,686 | +0.12(+1.43%) |
Feb 06, 2013 | 8.360 | 8.431 | 8.311 | 8.389 | 805,996 | +0.15(+1.88%) |
Feb 04, 2013 | 8.100 | 8.353 | 8.072 | 8.234 | 1,980,504 | +0.06(+0.69%) |