Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.920 | 3.920 | 3.822 | 3.822 | 0 | -0.09(-2.27%) |
Apr 29, 2013 | 3.822 | 3.920 | 3.813 | 3.911 | 43,510 | +0.20(+5.52%) |
Apr 26, 2013 | 3.822 | 3.822 | 3.707 | 3.707 | 12,252 | -0.11(-2.80%) |
Apr 25, 2013 | 3.884 | 3.973 | 3.627 | 3.813 | 26,328 | -0.06(-1.61%) |
Apr 24, 2013 | 3.600 | 3.884 | 3.556 | 3.876 | 0 | +0.26(+7.13%) |
Apr 23, 2013 | 3.396 | 3.618 | 3.396 | 3.618 | 25,645 | +0.20(+5.71%) |
Apr 22, 2013 | 3.360 | 3.449 | 3.244 | 3.422 | 60,771 | +0.03(+0.79%) |
Apr 19, 2013 | 3.351 | 3.476 | 3.351 | 3.396 | 15,222 | -0.01(-0.26%) |
Apr 18, 2013 | 3.476 | 3.484 | 3.387 | 3.404 | 2,614 | +0.00(+0.00%) |
Apr 17, 2013 | 3.493 | 3.493 | 3.396 | 3.404 | 4,028 | -0.05(-1.54%) |
Apr 16, 2013 | 3.387 | 3.476 | 3.378 | 3.458 | 13,934 | +0.11(+3.18%) |
Apr 15, 2013 | 3.333 | 3.431 | 3.333 | 3.351 | 6,255 | -0.04(-1.05%) |
Apr 12, 2013 | 3.387 | 3.396 | 3.387 | 3.387 | 612 | +0.05(+1.60%) |
Apr 11, 2013 | 3.413 | 3.476 | 3.289 | 3.333 | 43,425 | -0.04(-1.32%) |
Apr 10, 2013 | 3.342 | 3.449 | 3.316 | 3.378 | 23,492 | +0.03(+0.80%) |
Apr 09, 2013 | 3.396 | 3.422 | 3.289 | 3.351 | 23,339 | -0.02(-0.53%) |
Apr 08, 2013 | 3.387 | 3.449 | 3.280 | 3.369 | 17,847 | +0.04(+1.07%) |
Apr 05, 2013 | 3.422 | 3.449 | 3.245 | 3.333 | 10,014 | -0.06(-1.83%) |
Apr 04, 2013 | 3.351 | 3.440 | 3.289 | 3.396 | 36,163 | +0.04(+1.33%) |
Apr 03, 2013 | 3.396 | 3.449 | 3.324 | 3.351 | 56,265 | +0.00(+0.00%) |
Apr 02, 2013 | 3.369 | 3.436 | 3.289 | 3.351 | 22,215 | +0.01(+0.27%) |
Apr 01, 2013 | 3.440 | 3.440 | 3.289 | 3.342 | 13,826 | -0.10(-2.84%) |
Mar 28, 2013 | 3.467 | 3.484 | 3.298 | 3.440 | 24,460 | +0.05(+1.57%) |
Mar 27, 2013 | 3.458 | 3.493 | 3.262 | 3.387 | 22,664 | -0.04(-1.04%) |
Mar 26, 2013 | 3.493 | 3.511 | 3.307 | 3.422 | 26,122 | -0.06(-1.79%) |
Mar 25, 2013 | 3.431 | 3.502 | 3.396 | 3.484 | 11,272 | +0.06(+1.82%) |
Mar 22, 2013 | 3.316 | 3.422 | 3.164 | 3.422 | 27,630 | +0.09(+2.67%) |
Mar 21, 2013 | 3.253 | 3.333 | 3.200 | 3.333 | 15,446 | +0.01(+0.27%) |
Mar 20, 2013 | 3.511 | 3.511 | 3.271 | 3.324 | 34,785 | -0.22(-6.27%) |
Mar 19, 2013 | 3.351 | 3.547 | 3.351 | 3.547 | 3,937 | +0.20(+6.12%) |
Mar 18, 2013 | 3.280 | 3.413 | 3.253 | 3.342 | 3,746 | +0.10(+3.01%) |
Mar 15, 2013 | 3.200 | 3.298 | 3.164 | 3.244 | 54,695 | +0.04(+1.39%) |
Mar 14, 2013 | 3.173 | 3.218 | 3.120 | 3.200 | 80,710 | -0.01(-0.28%) |
Mar 13, 2013 | 3.289 | 3.316 | 3.111 | 3.209 | 8,635 | -0.01(-0.28%) |
Mar 12, 2013 | 3.369 | 3.378 | 3.191 | 3.218 | 8,966 | -0.03(-0.82%) |
Mar 11, 2013 | 3.324 | 3.580 | 3.244 | 3.244 | 78,725 | +0.00(+0.00%) |
Mar 08, 2013 | 3.467 | 3.467 | 3.218 | 3.244 | 96,096 | -0.32(-8.98%) |
Mar 07, 2013 | 3.324 | 3.618 | 3.166 | 3.564 | 124,248 | +0.43(+13.59%) |
Mar 06, 2013 | 3.093 | 3.138 | 3.058 | 3.138 | 29,350 | +0.06(+2.02%) |
Mar 05, 2013 | 3.058 | 3.120 | 3.031 | 3.076 | 51,777 | +0.04(+1.47%) |
Mar 04, 2013 | 3.209 | 3.209 | 3.031 | 3.031 | 2,934 | -0.16(-5.01%) |
Mar 01, 2013 | 3.307 | 3.351 | 3.191 | 3.191 | 3,989 | -0.11(-3.23%) |
Feb 28, 2013 | 3.244 | 3.298 | 3.164 | 3.298 | 9,081 | +0.19(+6.00%) |
Feb 27, 2013 | 3.218 | 3.253 | 3.076 | 3.111 | 18,694 | -0.09(-2.95%) |
Feb 26, 2013 | 3.191 | 3.209 | 3.147 | 3.206 | 2,403 | +0.01(+0.18%) |
Feb 25, 2013 | 3.209 | 3.244 | 3.200 | 3.200 | 3,575 | -0.01(-0.28%) |
Feb 22, 2013 | 3.138 | 3.218 | 3.111 | 3.209 | 5,144 | -0.02(-0.55%) |
Feb 21, 2013 | 3.376 | 3.378 | 3.227 | 3.227 | 3,588 | -0.15(-4.47%) |
Feb 20, 2013 | 3.271 | 3.387 | 3.262 | 3.378 | 27,148 | +0.05(+1.60%) |
Feb 19, 2013 | 3.209 | 3.324 | 3.111 | 3.324 | 17,508 | +0.09(+2.75%) |
Feb 15, 2013 | 3.156 | 3.236 | 3.111 | 3.236 | 4,668 | +0.06(+1.96%) |
Feb 14, 2013 | 3.191 | 3.209 | 3.147 | 3.173 | 6,862 | +0.03(+0.85%) |
Feb 13, 2013 | 3.147 | 3.227 | 3.022 | 3.147 | 37,567 | -0.01(-0.28%) |
Feb 12, 2013 | 3.049 | 3.156 | 3.040 | 3.156 | 18,542 | +0.13(+4.41%) |
Feb 11, 2013 | 2.933 | 3.102 | 2.933 | 3.022 | 3,583 | +0.02(+0.59%) |
Feb 08, 2013 | 3.004 | 3.047 | 3.004 | 3.004 | 3,796 | -0.01(-0.30%) |
Feb 07, 2013 | 3.013 | 3.013 | 3.013 | 3.013 | 12,232 | +0.02(+0.59%) |
Feb 06, 2013 | 2.987 | 3.111 | 2.987 | 2.996 | 19,012 | -0.10(-3.16%) |
Feb 04, 2013 | 3.093 | 3.093 | 3.092 | 3.093 | 2,903 | +0.00(+0.00%) |