Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.670 | 3.670 | 3.520 | 3.540 | 110,739 | -0.13(-3.54%) |
Apr 29, 2013 | 3.650 | 3.700 | 3.620 | 3.670 | 224,343 | +0.07(+1.94%) |
Apr 26, 2013 | 3.490 | 3.600 | 3.450 | 3.600 | 42,365 | +0.15(+4.35%) |
Apr 25, 2013 | 3.330 | 3.470 | 3.330 | 3.450 | 116,856 | +0.12(+3.60%) |
Apr 24, 2013 | 3.300 | 3.360 | 3.300 | 3.330 | 28,448 | +0.06(+1.83%) |
Apr 23, 2013 | 3.250 | 3.270 | 3.250 | 3.270 | 46,796 | +0.02(+0.62%) |
Apr 22, 2013 | 3.250 | 3.350 | 3.250 | 3.250 | 23,718 | +0.15(+4.84%) |
Apr 19, 2013 | 3.030 | 3.140 | 3.030 | 3.100 | 62,294 | +0.25(+8.77%) |
Apr 18, 2013 | 2.820 | 2.890 | 2.820 | 2.850 | 26,842 | +0.04(+1.42%) |
Apr 17, 2013 | 2.860 | 2.860 | 2.790 | 2.810 | 200,158 | -0.05(-1.75%) |
Apr 16, 2013 | 2.820 | 2.920 | 2.820 | 2.860 | 25,920 | +0.06(+2.14%) |
Apr 15, 2013 | 2.830 | 2.900 | 2.800 | 2.800 | 200,190 | -0.08(-2.78%) |
Apr 12, 2013 | 2.880 | 2.900 | 2.880 | 2.880 | 26,768 | -0.02(-0.69%) |
Apr 11, 2013 | 2.900 | 2.960 | 2.900 | 2.900 | 26,871 | -0.06(-2.03%) |
Apr 10, 2013 | 3.000 | 3.000 | 2.950 | 2.960 | 13,957 | +0.01(+0.34%) |
Apr 09, 2013 | 2.910 | 2.990 | 2.910 | 2.950 | 39,511 | +0.01(+0.34%) |
Apr 08, 2013 | 2.840 | 2.940 | 2.840 | 2.940 | 12,937 | +0.13(+4.63%) |
Apr 05, 2013 | 2.850 | 2.850 | 2.750 | 2.810 | 38,835 | -0.14(-4.75%) |
Apr 04, 2013 | 2.920 | 2.980 | 2.920 | 2.950 | 47,794 | +0.01(+0.34%) |
Apr 03, 2013 | 3.060 | 3.060 | 2.930 | 2.940 | 50,154 | -0.16(-5.16%) |
Apr 02, 2013 | 3.120 | 3.180 | 3.100 | 3.100 | 20,296 | -0.03(-0.96%) |
Apr 01, 2013 | 3.130 | 3.150 | 3.130 | 3.130 | 79,133 | -0.03(-0.95%) |
Mar 28, 2013 | 3.250 | 3.250 | 3.150 | 3.160 | 33,200 | -0.02(-0.63%) |
Mar 27, 2013 | 3.180 | 3.195 | 3.180 | 3.180 | 45,453 | -0.02(-0.63%) |
Mar 26, 2013 | 3.150 | 3.205 | 3.150 | 3.200 | 53,095 | +0.10(+3.23%) |
Mar 25, 2013 | 3.165 | 3.200 | 3.080 | 3.100 | 119,887 | -0.10(-3.13%) |
Mar 22, 2013 | 3.150 | 3.250 | 3.150 | 3.200 | 21,905 | +0.08(+2.56%) |
Mar 21, 2013 | 3.250 | 3.250 | 3.100 | 3.120 | 61,318 | -0.17(-5.17%) |
Mar 20, 2013 | 3.260 | 3.320 | 3.260 | 3.290 | 88,316 | +0.33(+10.96%) |
Mar 19, 2013 | 2.960 | 2.990 | 2.960 | 2.965 | 43,640 | -0.03(-0.84%) |
Mar 18, 2013 | 2.900 | 3.010 | 2.900 | 2.990 | 78,202 | -0.03(-0.99%) |
Mar 15, 2013 | 3.130 | 3.130 | 3.010 | 3.020 | 262,136 | -0.34(-10.12%) |
Mar 14, 2013 | 3.360 | 3.370 | 3.340 | 3.360 | 116,380 | -0.01(-0.30%) |
Mar 13, 2013 | 3.490 | 3.490 | 3.370 | 3.370 | 83,080 | -0.15(-4.26%) |
Mar 12, 2013 | 3.490 | 3.520 | 3.490 | 3.520 | 25,326 | -0.03(-0.85%) |
Mar 11, 2013 | 3.560 | 3.560 | 3.510 | 3.550 | 32,829 | -0.01(-0.28%) |
Mar 08, 2013 | 3.600 | 3.600 | 3.550 | 3.560 | 42,044 | -0.13(-3.52%) |
Mar 07, 2013 | 3.630 | 3.720 | 3.630 | 3.690 | 68,358 | -0.06(-1.60%) |
Mar 06, 2013 | 3.710 | 3.760 | 3.710 | 3.750 | 47,919 | +0.01(+0.27%) |
Mar 05, 2013 | 3.680 | 3.750 | 3.680 | 3.740 | 168,352 | +0.14(+3.89%) |
Mar 04, 2013 | 3.580 | 3.620 | 3.580 | 3.600 | 61,511 | +0.03(+0.84%) |
Mar 01, 2013 | 3.520 | 3.600 | 3.510 | 3.570 | 53,142 | +0.09(+2.59%) |
Feb 28, 2013 | 3.550 | 3.560 | 3.460 | 3.480 | 191,262 | -0.21(-5.69%) |
Feb 27, 2013 | 3.670 | 3.690 | 3.650 | 3.690 | 103,873 | +0.02(+0.54%) |
Feb 26, 2013 | 3.750 | 3.750 | 3.610 | 3.670 | 129,593 | -0.10(-2.65%) |
Feb 25, 2013 | 3.870 | 3.870 | 3.750 | 3.770 | 24,773 | -0.15(-3.83%) |
Feb 22, 2013 | 3.820 | 3.920 | 3.820 | 3.920 | 65,900 | +0.10(+2.62%) |
Feb 21, 2013 | 3.800 | 3.890 | 3.760 | 3.820 | 118,695 | -0.06(-1.55%) |
Feb 20, 2013 | 3.920 | 3.980 | 3.870 | 3.880 | 139,263 | +0.07(+1.84%) |
Feb 19, 2013 | 3.840 | 3.840 | 3.730 | 3.810 | 261,971 | -0.30(-7.30%) |
Feb 15, 2013 | 4.050 | 4.150 | 4.050 | 4.110 | 339,006 | +0.28(+7.31%) |
Feb 14, 2013 | 3.770 | 3.850 | 3.770 | 3.830 | 50,660 | +0.10(+2.68%) |
Feb 13, 2013 | 3.710 | 3.730 | 3.700 | 3.730 | 83,735 | +0.03(+0.81%) |
Feb 12, 2013 | 3.750 | 3.750 | 3.670 | 3.700 | 106,937 | +0.01(+0.20%) |
Feb 11, 2013 | 3.714 | 3.770 | 3.690 | 3.692 | 50,869 | -0.02(-0.47%) |
Feb 08, 2013 | 3.680 | 3.720 | 3.680 | 3.710 | 123,027 | +0.02(+0.54%) |
Feb 07, 2013 | 3.700 | 3.740 | 3.650 | 3.690 | 260,424 | +0.21(+6.03%) |
Feb 06, 2013 | 3.450 | 3.500 | 3.450 | 3.480 | 43,433 | +0.16(+4.82%) |
Feb 04, 2013 | 3.350 | 3.354 | 3.310 | 3.320 | 50,755 | -0.04(-1.19%) |