Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.004 | 4.089 | 3.980 | 4.089 | 5,601,518 | +0.11(+2.74%) |
Apr 29, 2013 | 3.962 | 3.986 | 3.944 | 3.980 | 1,261,836 | +0.08(+2.02%) |
Apr 26, 2013 | 3.877 | 3.901 | 3.841 | 3.901 | 1,528,940 | +0.06(+1.57%) |
Apr 25, 2013 | 3.829 | 3.889 | 3.823 | 3.841 | 1,712,222 | +0.05(+1.28%) |
Apr 24, 2013 | 3.744 | 3.805 | 3.744 | 3.793 | 928,201 | +0.05(+1.29%) |
Apr 23, 2013 | 3.659 | 3.744 | 3.653 | 3.744 | 1,394,518 | +0.16(+4.56%) |
Apr 22, 2013 | 3.575 | 3.593 | 3.514 | 3.581 | 1,063,970 | +0.01(+0.34%) |
Apr 19, 2013 | 3.551 | 3.581 | 3.532 | 3.569 | 1,711,476 | +0.08(+2.43%) |
Apr 18, 2013 | 3.557 | 3.563 | 3.454 | 3.484 | 1,643,736 | -0.08(-2.37%) |
Apr 17, 2013 | 3.641 | 3.641 | 3.545 | 3.569 | 2,048,482 | -0.17(-4.53%) |
Apr 16, 2013 | 3.720 | 3.738 | 3.690 | 3.738 | 1,022,161 | +0.15(+4.04%) |
Apr 15, 2013 | 3.708 | 3.708 | 3.593 | 3.593 | 1,130,149 | -0.11(-3.10%) |
Apr 12, 2013 | 3.708 | 3.720 | 3.678 | 3.708 | 1,016,738 | -0.08(-2.08%) |
Apr 11, 2013 | 3.786 | 3.817 | 3.762 | 3.786 | 884,406 | +0.02(+0.48%) |
Apr 10, 2013 | 3.720 | 3.777 | 3.714 | 3.768 | 1,283,973 | +0.13(+3.66%) |
Apr 09, 2013 | 3.593 | 3.659 | 3.572 | 3.635 | 1,107,965 | +0.01(+0.33%) |
Apr 08, 2013 | 3.605 | 3.629 | 3.569 | 3.623 | 1,849,251 | +0.01(+0.33%) |
Apr 05, 2013 | 3.563 | 3.617 | 3.532 | 3.611 | 3,081,345 | -0.05(-1.32%) |
Apr 04, 2013 | 3.665 | 3.708 | 3.608 | 3.659 | 1,168,339 | -0.02(-0.49%) |
Apr 03, 2013 | 3.714 | 3.729 | 3.653 | 3.678 | 1,867,091 | -0.06(-1.62%) |
Apr 02, 2013 | 3.708 | 3.762 | 3.702 | 3.738 | 2,117,828 | +0.10(+2.83%) |
Apr 01, 2013 | 3.708 | 3.714 | 3.623 | 3.635 | 1,383,585 | +0.00(+0.00%) |
Mar 28, 2013 | 3.665 | 3.696 | 3.605 | 3.635 | 1,622,286 | +0.02(+0.50%) |
Mar 27, 2013 | 3.575 | 3.641 | 3.545 | 3.617 | 3,740,748 | -0.09(-2.45%) |
Mar 26, 2013 | 3.569 | 3.720 | 3.557 | 3.708 | 2,484,100 | +0.15(+4.07%) |
Mar 25, 2013 | 3.696 | 3.702 | 3.520 | 3.563 | 2,508,879 | -0.16(-4.23%) |
Mar 22, 2013 | 3.744 | 3.756 | 3.702 | 3.720 | 706,177 | +0.02(+0.49%) |
Mar 21, 2013 | 3.690 | 3.750 | 3.690 | 3.702 | 713,330 | -0.08(-2.08%) |
Mar 20, 2013 | 3.793 | 3.799 | 3.757 | 3.780 | 942,900 | +0.05(+1.46%) |
Mar 19, 2013 | 3.762 | 3.774 | 3.684 | 3.726 | 1,159,914 | -0.03(-0.81%) |
Mar 18, 2013 | 3.738 | 3.814 | 3.720 | 3.756 | 1,154,800 | -0.10(-2.66%) |
Mar 15, 2013 | 3.907 | 3.913 | 3.847 | 3.859 | 657,316 | -0.07(-1.70%) |
Mar 14, 2013 | 3.871 | 3.950 | 3.871 | 3.926 | 1,357,922 | +0.11(+3.02%) |
Mar 13, 2013 | 3.768 | 3.817 | 3.750 | 3.811 | 534,181 | +0.02(+0.64%) |
Mar 12, 2013 | 3.799 | 3.811 | 3.768 | 3.786 | 747,926 | +0.01(+0.32%) |
Mar 11, 2013 | 3.726 | 3.774 | 3.722 | 3.774 | 1,631,784 | -0.01(-0.32%) |
Mar 08, 2013 | 3.774 | 3.799 | 3.744 | 3.786 | 1,454,363 | +0.04(+1.13%) |
Mar 07, 2013 | 3.720 | 3.750 | 3.714 | 3.744 | 688,771 | +0.04(+0.98%) |
Mar 06, 2013 | 3.732 | 3.738 | 3.681 | 3.708 | 1,447,895 | +0.09(+2.51%) |
Mar 05, 2013 | 3.635 | 3.653 | 3.611 | 3.617 | 1,233,355 | +0.10(+2.93%) |
Mar 04, 2013 | 3.478 | 3.520 | 3.466 | 3.514 | 1,455,165 | -0.02(-0.51%) |
Mar 01, 2013 | 3.478 | 3.541 | 3.448 | 3.532 | 1,721,163 | -0.05(-1.35%) |
Feb 28, 2013 | 3.605 | 3.635 | 3.575 | 3.581 | 2,284,424 | -0.04(-1.00%) |
Feb 27, 2013 | 3.526 | 3.623 | 3.514 | 3.617 | 1,217,481 | +0.03(+0.84%) |
Feb 26, 2013 | 3.575 | 3.593 | 3.532 | 3.587 | 1,960,699 | +0.03(+0.85%) |
Feb 25, 2013 | 3.865 | 3.871 | 3.545 | 3.557 | 3,368,561 | -0.26(-6.81%) |
Feb 22, 2013 | 3.793 | 3.823 | 3.756 | 3.817 | 1,580,467 | +0.04(+1.12%) |
Feb 21, 2013 | 3.799 | 3.822 | 3.756 | 3.774 | 2,558,346 | -0.15(-3.85%) |
Feb 20, 2013 | 4.022 | 4.035 | 3.926 | 3.926 | 1,395,872 | -0.22(-5.26%) |
Feb 19, 2013 | 4.137 | 4.149 | 4.119 | 4.143 | 1,282,910 | +0.01(+0.29%) |
Feb 15, 2013 | 4.192 | 4.204 | 4.119 | 4.131 | 2,557,658 | +0.16(+3.96%) |
Feb 14, 2013 | 3.913 | 3.980 | 3.907 | 3.974 | 1,142,484 | +0.03(+0.77%) |
Feb 13, 2013 | 3.974 | 3.998 | 3.938 | 3.944 | 965,796 | +0.00(+0.00%) |
Feb 12, 2013 | 3.901 | 3.968 | 3.901 | 3.944 | 766,798 | +0.09(+2.35%) |
Feb 11, 2013 | 3.841 | 3.871 | 3.829 | 3.853 | 681,060 | +0.03(+0.79%) |
Feb 08, 2013 | 3.817 | 3.838 | 3.805 | 3.823 | 894,673 | +0.05(+1.28%) |
Feb 07, 2013 | 3.835 | 3.844 | 3.750 | 3.774 | 2,722,100 | -0.07(-1.89%) |
Feb 06, 2013 | 3.811 | 3.852 | 3.805 | 3.847 | 1,222,804 | +0.04(+0.95%) |
Feb 04, 2013 | 3.883 | 3.883 | 3.799 | 3.811 | 1,459,849 | -0.25(-6.25%) |