Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.700 | 3.700 | 3.687 | 3.698 | 120,023 | +0.00(+0.10%) |
Apr 29, 2013 | 3.681 | 3.696 | 3.679 | 3.694 | 62,663 | +0.02(+0.64%) |
Apr 26, 2013 | 3.675 | 3.677 | 3.665 | 3.670 | 6,130 | +0.01(+0.35%) |
Apr 25, 2013 | 3.656 | 3.677 | 3.651 | 3.658 | 136,496 | +0.00(+0.12%) |
Apr 24, 2013 | 3.624 | 3.656 | 3.624 | 3.653 | 102,929 | +0.04(+1.00%) |
Apr 23, 2013 | 3.615 | 3.651 | 3.615 | 3.617 | 137,272 | +0.03(+0.83%) |
Apr 22, 2013 | 3.573 | 3.600 | 3.571 | 3.588 | 64,131 | +0.01(+0.42%) |
Apr 19, 2013 | 3.573 | 3.581 | 3.556 | 3.573 | 56,461 | +0.02(+0.54%) |
Apr 18, 2013 | 3.602 | 3.602 | 3.554 | 3.554 | 57,821 | -0.02(-0.48%) |
Apr 17, 2013 | 3.605 | 3.609 | 3.571 | 3.571 | 137,846 | -0.09(-2.50%) |
Apr 16, 2013 | 3.645 | 3.677 | 3.645 | 3.662 | 47,602 | +0.06(+1.65%) |
Apr 15, 2013 | 3.622 | 3.632 | 3.602 | 3.602 | 238,409 | -0.03(-0.94%) |
Apr 12, 2013 | 3.611 | 3.645 | 3.611 | 3.636 | 47,903 | -0.02(-0.58%) |
Apr 11, 2013 | 3.641 | 3.660 | 3.641 | 3.658 | 18,895 | +0.04(+1.12%) |
Apr 10, 2013 | 3.583 | 3.624 | 3.583 | 3.617 | 64,691 | +0.06(+1.67%) |
Apr 09, 2013 | 3.545 | 3.558 | 3.543 | 3.558 | 13,277 | +0.02(+0.48%) |
Apr 08, 2013 | 3.534 | 3.554 | 3.528 | 3.541 | 88,715 | +0.00(+0.06%) |
Apr 05, 2013 | 3.511 | 3.543 | 3.511 | 3.539 | 56,777 | -0.04(-1.19%) |
Apr 04, 2013 | 3.624 | 3.624 | 3.560 | 3.581 | 266,222 | -0.03(-0.88%) |
Apr 03, 2013 | 3.632 | 3.641 | 3.609 | 3.613 | 131,414 | -0.00(-0.12%) |
Apr 02, 2013 | 3.607 | 3.624 | 3.606 | 3.617 | 105,291 | +0.05(+1.37%) |
Apr 01, 2013 | 3.562 | 3.581 | 3.562 | 3.568 | 23,088 | -0.01(-0.30%) |
Mar 28, 2013 | 3.573 | 3.592 | 3.573 | 3.579 | 286,242 | -0.01(-0.30%) |
Mar 27, 2013 | 3.581 | 3.592 | 3.560 | 3.590 | 107,300 | -0.02(-0.65%) |
Mar 26, 2013 | 3.613 | 3.622 | 3.596 | 3.613 | 58,160 | +0.00(+0.06%) |
Mar 25, 2013 | 3.622 | 3.639 | 3.602 | 3.611 | 485,966 | +0.00(+0.06%) |
Mar 22, 2013 | 3.588 | 3.619 | 3.588 | 3.609 | 77,526 | +0.03(+0.71%) |
Mar 21, 2013 | 3.573 | 3.585 | 3.566 | 3.583 | 50,509 | -0.03(-0.88%) |
Mar 20, 2013 | 3.645 | 3.666 | 3.454 | 3.615 | 821,222 | -0.00(-0.06%) |
Mar 19, 2013 | 3.626 | 3.662 | 3.613 | 3.617 | 192,967 | -0.02(-0.58%) |
Mar 18, 2013 | 3.628 | 3.664 | 3.605 | 3.639 | 90,771 | -0.03(-0.87%) |
Mar 15, 2013 | 3.681 | 3.681 | 3.664 | 3.670 | 45,334 | -0.00(-0.12%) |
Mar 14, 2013 | 3.677 | 3.698 | 3.675 | 3.675 | 130,153 | +0.01(+0.17%) |
Mar 13, 2013 | 3.696 | 3.719 | 3.666 | 3.668 | 598,066 | -0.03(-0.92%) |
Mar 12, 2013 | 3.687 | 3.703 | 3.677 | 3.702 | 86,160 | +0.03(+0.93%) |
Mar 11, 2013 | 3.687 | 3.687 | 3.666 | 3.668 | 106,246 | -0.03(-0.92%) |
Mar 08, 2013 | 3.704 | 3.704 | 3.687 | 3.702 | 177,671 | -0.00(-0.06%) |
Mar 07, 2013 | 3.690 | 3.707 | 3.690 | 3.704 | 67,970 | +0.03(+0.75%) |
Mar 06, 2013 | 3.677 | 3.692 | 3.675 | 3.677 | 143,031 | +0.03(+0.76%) |
Mar 05, 2013 | 3.658 | 3.668 | 3.645 | 3.649 | 326,711 | +0.04(+1.06%) |
Mar 04, 2013 | 3.592 | 3.619 | 3.588 | 3.611 | 177,793 | -0.01(-0.23%) |
Mar 01, 2013 | 3.590 | 3.632 | 3.588 | 3.619 | 195,767 | -0.02(-0.53%) |
Feb 28, 2013 | 3.615 | 3.641 | 3.615 | 3.639 | 61,957 | +0.01(+0.41%) |
Feb 27, 2013 | 3.615 | 3.630 | 3.598 | 3.624 | 148,997 | +0.01(+0.35%) |
Feb 26, 2013 | 3.611 | 3.628 | 3.581 | 3.611 | 209,525 | +0.03(+0.77%) |
Feb 25, 2013 | 3.694 | 3.711 | 3.581 | 3.583 | 494,784 | -0.06(-1.58%) |
Feb 22, 2013 | 3.617 | 3.641 | 3.613 | 3.641 | 64,648 | +0.02(+0.53%) |
Feb 21, 2013 | 3.653 | 3.662 | 3.592 | 3.622 | 316,148 | -0.07(-1.79%) |
Feb 20, 2013 | 3.741 | 3.741 | 3.687 | 3.687 | 170,218 | -0.02(-0.63%) |
Feb 19, 2013 | 3.675 | 3.722 | 3.675 | 3.711 | 196,741 | +0.06(+1.63%) |
Feb 15, 2013 | 3.632 | 3.660 | 3.632 | 3.651 | 65,679 | +0.01(+0.23%) |
Feb 14, 2013 | 3.634 | 3.649 | 3.626 | 3.643 | 76,110 | -0.03(-0.75%) |
Feb 13, 2013 | 3.687 | 3.687 | 3.670 | 3.670 | 65,265 | +0.02(+0.64%) |
Feb 12, 2013 | 3.619 | 3.651 | 3.619 | 3.647 | 90,338 | +0.03(+0.82%) |
Feb 11, 2013 | 3.632 | 3.641 | 3.615 | 3.617 | 91,905 | +0.00(+0.06%) |
Feb 08, 2013 | 3.617 | 3.632 | 3.613 | 3.615 | 111,723 | +0.00(+0.05%) |
Feb 07, 2013 | 3.607 | 3.613 | 3.590 | 3.613 | 97,147 | +0.02(+0.48%) |
Feb 06, 2013 | 3.598 | 3.609 | 3.581 | 3.596 | 230,425 | -0.01(-0.24%) |
Feb 04, 2013 | 3.600 | 3.607 | 3.571 | 3.605 | 315,682 | -0.04(-1.11%) |