Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.290 | 3.430 | 3.290 | 3.420 | 0 | +0.13(+3.95%) |
Apr 29, 2013 | 3.250 | 3.440 | 3.250 | 3.290 | 50,113 | +0.05(+1.54%) |
Apr 26, 2013 | 3.090 | 3.290 | 3.220 | 3.240 | 13,635 | +0.02(+0.62%) |
Apr 25, 2013 | 3.100 | 3.280 | 3.100 | 3.220 | 0 | +0.10(+3.21%) |
Apr 24, 2013 | 3.160 | 3.240 | 3.090 | 3.120 | 0 | -0.01(-0.32%) |
Apr 23, 2013 | 3.200 | 3.200 | 3.070 | 3.130 | 21,901 | -0.04(-1.26%) |
Apr 22, 2013 | 3.150 | 3.320 | 3.080 | 3.170 | 16,056 | +0.01(+0.32%) |
Apr 19, 2013 | 3.072 | 3.210 | 3.072 | 3.160 | 12,047 | +0.01(+0.32%) |
Apr 18, 2013 | 3.150 | 3.240 | 3.060 | 3.150 | 16,509 | -0.05(-1.56%) |
Apr 17, 2013 | 3.200 | 3.250 | 3.180 | 3.200 | 84,115 | +0.00(+0.00%) |
Apr 16, 2013 | 3.200 | 3.240 | 3.120 | 3.200 | 54,392 | -0.01(-0.31%) |
Apr 15, 2013 | 3.200 | 3.300 | 3.000 | 3.210 | 57,007 | +0.00(+0.00%) |
Apr 12, 2013 | 3.240 | 3.260 | 3.120 | 3.210 | 25,328 | -0.01(-0.31%) |
Apr 11, 2013 | 3.160 | 3.350 | 3.160 | 3.220 | 19,369 | -0.04(-1.23%) |
Apr 10, 2013 | 3.210 | 3.300 | 3.210 | 3.260 | 79,974 | +0.05(+1.56%) |
Apr 09, 2013 | 3.170 | 3.250 | 3.170 | 3.210 | 21,812 | +0.03(+0.94%) |
Apr 08, 2013 | 3.150 | 3.220 | 3.130 | 3.180 | 23,961 | +0.02(+0.47%) |
Apr 05, 2013 | 3.165 | 3.165 | 3.165 | 3.165 | 5,392 | -0.00(-0.16%) |
Apr 04, 2013 | 3.210 | 3.261 | 3.130 | 3.170 | 16,275 | -0.01(-0.31%) |
Apr 03, 2013 | 3.170 | 3.230 | 3.160 | 3.180 | 29,427 | +0.02(+0.63%) |
Apr 02, 2013 | 3.091 | 3.200 | 3.070 | 3.160 | 13,928 | +0.00(+0.00%) |
Apr 01, 2013 | 3.100 | 3.200 | 3.050 | 3.160 | 23,665 | +0.06(+1.94%) |
Mar 28, 2013 | 3.100 | 3.150 | 3.056 | 3.100 | 22,817 | +0.01(+0.32%) |
Mar 27, 2013 | 3.160 | 3.171 | 3.060 | 3.090 | 23,003 | -0.03(-0.96%) |
Mar 26, 2013 | 3.080 | 3.180 | 3.060 | 3.120 | 14,060 | +0.03(+0.97%) |
Mar 25, 2013 | 3.180 | 3.200 | 3.050 | 3.090 | 19,934 | -0.06(-1.90%) |
Mar 22, 2013 | 3.120 | 3.190 | 3.100 | 3.150 | 25,299 | +0.01(+0.32%) |
Mar 21, 2013 | 3.070 | 3.250 | 3.070 | 3.140 | 316,394 | +0.05(+1.62%) |
Mar 20, 2013 | 3.150 | 3.200 | 3.062 | 3.090 | 55,727 | -0.05(-1.59%) |
Mar 19, 2013 | 3.200 | 3.220 | 3.110 | 3.140 | 67,597 | -0.06(-1.88%) |
Mar 18, 2013 | 3.150 | 3.240 | 3.090 | 3.200 | 14,601 | +0.05(+1.59%) |
Mar 15, 2013 | 3.130 | 3.210 | 3.050 | 3.150 | 139,494 | -0.01(-0.32%) |
Mar 14, 2013 | 3.200 | 3.204 | 3.110 | 3.160 | 11,917 | -0.05(-1.56%) |
Mar 13, 2013 | 3.231 | 3.250 | 3.200 | 3.210 | 11,472 | +0.01(+0.31%) |
Mar 12, 2013 | 3.220 | 3.280 | 3.200 | 3.200 | 11,190 | -0.04(-1.23%) |
Mar 11, 2013 | 3.250 | 3.330 | 3.200 | 3.240 | 8,375 | -0.06(-1.82%) |
Mar 08, 2013 | 3.280 | 3.340 | 3.152 | 3.300 | 27,219 | +0.06(+1.85%) |
Mar 07, 2013 | 3.130 | 3.260 | 3.120 | 3.240 | 24,771 | +0.06(+1.89%) |
Mar 06, 2013 | 3.180 | 3.210 | 3.150 | 3.180 | 32,590 | +0.00(+0.00%) |
Mar 05, 2013 | 3.200 | 3.200 | 3.160 | 3.180 | 20,480 | -0.02(-0.63%) |
Mar 04, 2013 | 3.190 | 3.250 | 3.110 | 3.200 | 29,508 | -0.01(-0.31%) |
Mar 01, 2013 | 3.200 | 3.220 | 3.110 | 3.210 | 32,449 | +0.00(+0.00%) |
Feb 28, 2013 | 3.170 | 3.210 | 3.100 | 3.210 | 18,457 | +0.03(+0.94%) |
Feb 27, 2013 | 3.060 | 3.220 | 3.060 | 3.180 | 32,585 | +0.05(+1.60%) |
Feb 26, 2013 | 3.050 | 3.152 | 3.040 | 3.130 | 12,397 | +0.12(+3.99%) |
Feb 22, 2013 | 3.010 | 3.080 | 3.000 | 3.010 | 13,356 | -0.01(-0.33%) |
Feb 21, 2013 | 3.060 | 3.110 | 3.020 | 3.020 | 25,125 | -0.03(-0.98%) |
Feb 20, 2013 | 3.130 | 3.230 | 3.050 | 3.050 | 24,826 | -0.12(-3.79%) |
Feb 19, 2013 | 3.160 | 3.240 | 3.090 | 3.170 | 16,120 | +0.03(+0.96%) |
Feb 15, 2013 | 3.230 | 3.400 | 3.140 | 3.140 | 22,561 | -0.10(-3.09%) |
Feb 14, 2013 | 3.200 | 3.240 | 3.170 | 3.240 | 17,367 | +0.06(+1.89%) |
Feb 13, 2013 | 3.150 | 3.190 | 3.070 | 3.180 | 25,953 | +0.03(+0.95%) |
Feb 12, 2013 | 3.055 | 3.150 | 3.055 | 3.150 | 18,939 | +0.03(+0.96%) |
Feb 11, 2013 | 3.140 | 3.140 | 3.090 | 3.120 | 3,094 | +0.03(+0.97%) |
Feb 08, 2013 | 3.060 | 3.100 | 3.053 | 3.090 | 15,796 | +0.01(+0.32%) |
Feb 07, 2013 | 3.040 | 3.090 | 3.040 | 3.080 | 15,997 | +0.06(+1.99%) |
Feb 06, 2013 | 3.010 | 3.080 | 3.000 | 3.020 | 161,702 | -0.06(-1.95%) |
Feb 04, 2013 | 3.050 | 3.100 | 3.010 | 3.080 | 40,284 | +0.01(+0.33%) |