Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.947 | 3.982 | 3.928 | 3.978 | 2,722,329 | +0.03(+0.87%) |
Apr 29, 2013 | 3.924 | 3.943 | 3.924 | 3.943 | 1,308,581 | +0.02(+0.49%) |
Apr 26, 2013 | 3.924 | 3.936 | 3.920 | 3.924 | 958,101 | -0.01(-0.29%) |
Apr 25, 2013 | 3.924 | 3.940 | 3.920 | 3.936 | 1,749,100 | +0.03(+0.68%) |
Apr 24, 2013 | 3.909 | 3.917 | 3.898 | 3.909 | 800,812 | +0.00(+0.00%) |
Apr 23, 2013 | 3.886 | 3.909 | 3.882 | 3.909 | 1,332,270 | +0.04(+0.99%) |
Apr 22, 2013 | 3.875 | 3.878 | 3.844 | 3.871 | 1,097,308 | +0.00(+0.00%) |
Apr 19, 2013 | 3.840 | 3.871 | 3.829 | 3.871 | 880,208 | +0.04(+1.04%) |
Apr 18, 2013 | 3.865 | 3.869 | 3.808 | 3.831 | 1,725,899 | -0.02(-0.59%) |
Apr 17, 2013 | 3.876 | 3.876 | 3.835 | 3.854 | 1,254,276 | -0.03(-0.88%) |
Apr 16, 2013 | 3.873 | 3.888 | 3.857 | 3.888 | 981,448 | +0.05(+1.28%) |
Apr 15, 2013 | 3.873 | 3.884 | 3.838 | 3.838 | 1,230,461 | -0.06(-1.46%) |
Apr 12, 2013 | 3.895 | 3.907 | 3.880 | 3.895 | 906,641 | -0.01(-0.29%) |
Apr 11, 2013 | 3.895 | 3.911 | 3.888 | 3.907 | 1,094,492 | +0.02(+0.39%) |
Apr 10, 2013 | 3.869 | 3.903 | 3.868 | 3.892 | 1,945,992 | +0.02(+0.59%) |
Apr 09, 2013 | 3.861 | 3.876 | 3.842 | 3.869 | 1,224,165 | +0.01(+0.20%) |
Apr 08, 2013 | 3.850 | 3.865 | 3.823 | 3.861 | 1,630,630 | +0.00(+0.10%) |
Apr 05, 2013 | 3.831 | 3.861 | 3.823 | 3.857 | 1,244,321 | +0.01(+0.20%) |
Apr 04, 2013 | 3.850 | 3.865 | 3.838 | 3.850 | 1,456,596 | +0.02(+0.50%) |
Apr 03, 2013 | 3.876 | 3.876 | 3.831 | 3.831 | 1,527,892 | -0.03(-0.88%) |
Apr 02, 2013 | 3.865 | 3.880 | 3.865 | 3.865 | 1,147,628 | +0.01(+0.30%) |
Apr 01, 2013 | 3.861 | 3.876 | 3.842 | 3.854 | 1,518,888 | +0.00(+0.00%) |
Mar 28, 2013 | 3.861 | 3.895 | 3.854 | 3.854 | 3,032,923 | -0.02(-0.59%) |
Mar 27, 2013 | 3.850 | 3.897 | 3.842 | 3.876 | 1,635,716 | +0.01(+0.29%) |
Mar 26, 2013 | 3.861 | 3.865 | 3.842 | 3.865 | 1,040,134 | +0.03(+0.79%) |
Mar 25, 2013 | 3.873 | 3.876 | 3.812 | 3.835 | 1,614,352 | -0.02(-0.59%) |
Mar 22, 2013 | 3.869 | 3.869 | 3.838 | 3.857 | 1,073,936 | +0.01(+0.30%) |
Mar 21, 2013 | 3.876 | 3.876 | 3.831 | 3.846 | 1,170,536 | -0.02(-0.39%) |
Mar 20, 2013 | 3.838 | 3.861 | 3.827 | 3.861 | 1,611,531 | +0.03(+0.89%) |
Mar 19, 2013 | 3.835 | 3.842 | 3.808 | 3.827 | 1,114,335 | -0.01(-0.25%) |
Mar 18, 2013 | 3.837 | 3.844 | 3.826 | 3.837 | 998,687 | -0.02(-0.58%) |
Mar 15, 2013 | 3.867 | 3.874 | 3.852 | 3.859 | 1,336,121 | -0.02(-0.39%) |
Mar 14, 2013 | 3.859 | 3.874 | 3.852 | 3.874 | 1,251,832 | +0.02(+0.39%) |
Mar 13, 2013 | 3.852 | 3.859 | 3.844 | 3.859 | 1,041,169 | +0.00(+0.00%) |
Mar 12, 2013 | 3.856 | 3.867 | 3.841 | 3.859 | 1,739,306 | -0.00(-0.10%) |
Mar 11, 2013 | 3.863 | 3.863 | 3.848 | 3.863 | 1,228,239 | +0.00(+0.10%) |
Mar 08, 2013 | 3.848 | 3.867 | 3.837 | 3.859 | 1,539,893 | +0.02(+0.39%) |
Mar 07, 2013 | 3.826 | 3.844 | 3.822 | 3.844 | 1,727,364 | +0.02(+0.39%) |
Mar 06, 2013 | 3.829 | 3.830 | 3.807 | 3.829 | 1,259,754 | +0.01(+0.20%) |
Mar 05, 2013 | 3.803 | 3.833 | 3.799 | 3.822 | 2,508,506 | +0.04(+0.99%) |
Mar 04, 2013 | 3.762 | 3.795 | 3.762 | 3.784 | 1,352,710 | +0.00(+0.10%) |
Mar 01, 2013 | 3.754 | 3.788 | 3.747 | 3.780 | 1,694,418 | +0.01(+0.30%) |
Feb 28, 2013 | 3.775 | 3.780 | 3.763 | 3.769 | 1,679,265 | +0.00(+0.00%) |
Feb 27, 2013 | 3.735 | 3.777 | 3.732 | 3.769 | 1,559,648 | +0.04(+1.01%) |
Feb 26, 2013 | 3.732 | 3.741 | 3.713 | 3.732 | 1,652,758 | -0.02(-0.60%) |
Feb 22, 2013 | 3.743 | 3.762 | 3.728 | 3.754 | 1,089,404 | +0.03(+0.91%) |
Feb 21, 2013 | 3.750 | 3.754 | 3.709 | 3.720 | 1,471,436 | -0.04(-1.00%) |
Feb 20, 2013 | 3.792 | 3.795 | 3.750 | 3.758 | 1,575,019 | -0.02(-0.60%) |
Feb 19, 2013 | 3.792 | 3.807 | 3.780 | 3.780 | 1,698,956 | +0.00(+0.04%) |
Feb 15, 2013 | 3.783 | 3.790 | 3.764 | 3.779 | 1,596,195 | +0.00(+0.10%) |
Feb 14, 2013 | 3.771 | 3.783 | 3.764 | 3.775 | 1,505,966 | -0.01(-0.30%) |
Feb 13, 2013 | 3.786 | 3.786 | 3.771 | 3.786 | 1,647,253 | +0.01(+0.30%) |
Feb 12, 2013 | 3.779 | 3.783 | 3.768 | 3.775 | 1,377,172 | -0.00(-0.10%) |
Feb 11, 2013 | 3.786 | 3.786 | 3.761 | 3.779 | 1,485,362 | -0.01(-0.20%) |
Feb 08, 2013 | 3.771 | 3.786 | 3.768 | 3.786 | 1,184,177 | +0.02(+0.50%) |
Feb 07, 2013 | 3.771 | 3.776 | 3.738 | 3.768 | 1,308,625 | -0.01(-0.20%) |
Feb 06, 2013 | 3.756 | 3.775 | 3.745 | 3.775 | 1,587,754 | +0.06(+1.50%) |
Feb 04, 2013 | 3.749 | 3.749 | 3.712 | 3.719 | 2,149,798 | -0.04(-1.09%) |