Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.250 | 4.310 | 4.150 | 4.230 | 0 | -0.01(-0.24%) |
Apr 29, 2013 | 4.100 | 4.350 | 4.000 | 4.240 | 388,832 | +0.15(+3.67%) |
Apr 26, 2013 | 4.000 | 4.200 | 3.980 | 4.090 | 222,503 | +0.11(+2.76%) |
Apr 25, 2013 | 4.000 | 4.040 | 3.930 | 3.980 | 260,283 | +0.10(+2.58%) |
Apr 24, 2013 | 3.789 | 3.890 | 3.710 | 3.880 | 62,895 | +0.20(+5.43%) |
Apr 23, 2013 | 3.600 | 3.839 | 3.560 | 3.680 | 119,566 | +0.12(+3.37%) |
Apr 22, 2013 | 3.610 | 3.700 | 3.550 | 3.560 | 136,547 | -0.27(-7.05%) |
Apr 19, 2013 | 3.780 | 3.830 | 3.780 | 3.830 | 27,122 | +0.04(+1.05%) |
Apr 18, 2013 | 3.830 | 3.830 | 3.730 | 3.790 | 9,741 | -0.04(-1.04%) |
Apr 17, 2013 | 3.900 | 3.900 | 3.720 | 3.830 | 27,851 | -0.07(-1.79%) |
Apr 16, 2013 | 3.870 | 3.950 | 3.800 | 3.900 | 41,132 | +0.01(+0.26%) |
Apr 15, 2013 | 4.000 | 4.000 | 3.870 | 3.890 | 50,348 | -0.13(-3.23%) |
Apr 12, 2013 | 4.010 | 4.040 | 3.950 | 4.020 | 31,662 | +0.02(+0.50%) |
Apr 11, 2013 | 4.010 | 4.040 | 3.970 | 4.000 | 27,660 | -0.02(-0.50%) |
Apr 10, 2013 | 3.960 | 4.040 | 3.930 | 4.020 | 63,608 | +0.02(+0.50%) |
Apr 09, 2013 | 4.000 | 4.060 | 3.960 | 4.000 | 47,632 | +0.01(+0.25%) |
Apr 08, 2013 | 3.990 | 4.040 | 3.910 | 3.990 | 50,052 | +0.04(+1.01%) |
Apr 05, 2013 | 3.960 | 4.000 | 3.880 | 3.950 | 19,779 | -0.02(-0.50%) |
Apr 04, 2013 | 3.970 | 3.990 | 3.890 | 3.970 | 40,079 | +0.05(+1.28%) |
Apr 03, 2013 | 3.990 | 4.030 | 3.840 | 3.920 | 100,708 | -0.05(-1.26%) |
Apr 02, 2013 | 4.000 | 4.000 | 3.894 | 3.970 | 36,935 | -0.05(-1.24%) |
Apr 01, 2013 | 4.000 | 4.100 | 3.880 | 4.020 | 98,185 | +0.14(+3.61%) |
Mar 28, 2013 | 3.750 | 3.930 | 3.750 | 3.880 | 38,401 | +0.04(+1.04%) |
Mar 27, 2013 | 3.900 | 3.937 | 3.812 | 3.840 | 39,148 | -0.15(-3.76%) |
Mar 26, 2013 | 4.020 | 4.040 | 3.820 | 3.990 | 49,481 | -0.02(-0.50%) |
Mar 25, 2013 | 4.000 | 4.175 | 3.931 | 4.010 | 298,144 | +0.04(+1.01%) |
Mar 22, 2013 | 3.894 | 3.980 | 3.880 | 3.970 | 40,288 | +0.09(+2.31%) |
Mar 21, 2013 | 3.870 | 3.920 | 3.800 | 3.880 | 11,450 | +0.00(+0.01%) |
Mar 20, 2013 | 3.720 | 3.950 | 3.680 | 3.880 | 47,748 | +0.14(+3.74%) |
Mar 19, 2013 | 3.780 | 3.780 | 3.680 | 3.740 | 17,941 | -0.02(-0.53%) |
Mar 18, 2013 | 3.680 | 3.800 | 3.680 | 3.760 | 11,420 | +0.05(+1.35%) |
Mar 15, 2013 | 3.870 | 3.870 | 3.660 | 3.710 | 119,666 | -0.13(-3.39%) |
Mar 14, 2013 | 3.880 | 3.890 | 3.720 | 3.840 | 55,491 | -0.05(-1.29%) |
Mar 13, 2013 | 3.820 | 3.890 | 3.780 | 3.890 | 37,113 | +0.15(+4.01%) |
Mar 12, 2013 | 3.740 | 3.870 | 3.710 | 3.740 | 41,971 | -0.01(-0.27%) |
Mar 11, 2013 | 3.910 | 3.930 | 3.690 | 3.750 | 72,598 | -0.15(-3.85%) |
Mar 08, 2013 | 3.890 | 3.950 | 3.840 | 3.900 | 79,684 | +0.01(+0.26%) |
Mar 07, 2013 | 3.670 | 3.950 | 3.670 | 3.890 | 62,155 | +0.25(+6.87%) |
Mar 06, 2013 | 3.750 | 3.760 | 3.600 | 3.640 | 22,980 | -0.08(-2.15%) |
Mar 05, 2013 | 3.820 | 3.910 | 3.670 | 3.720 | 91,042 | -0.07(-1.85%) |
Mar 04, 2013 | 3.660 | 3.850 | 3.660 | 3.790 | 32,492 | +0.08(+2.16%) |
Mar 01, 2013 | 3.550 | 3.730 | 3.550 | 3.710 | 32,164 | +0.18(+5.10%) |
Feb 28, 2013 | 3.580 | 3.630 | 3.471 | 3.530 | 55,984 | -0.04(-1.12%) |
Feb 27, 2013 | 3.710 | 3.763 | 3.550 | 3.570 | 72,623 | -0.13(-3.51%) |
Feb 26, 2013 | 3.740 | 3.770 | 3.650 | 3.700 | 29,043 | -0.11(-2.89%) |
Feb 22, 2013 | 3.900 | 3.900 | 3.750 | 3.810 | 57,059 | -0.09(-2.31%) |
Feb 21, 2013 | 4.000 | 4.050 | 3.860 | 3.900 | 72,448 | -0.08(-2.01%) |
Feb 20, 2013 | 3.910 | 4.000 | 3.830 | 3.980 | 45,956 | +0.08(+2.05%) |
Feb 19, 2013 | 3.780 | 3.980 | 3.780 | 3.900 | 74,124 | +0.09(+2.36%) |
Feb 15, 2013 | 4.000 | 4.000 | 3.810 | 3.810 | 32,183 | -0.11(-2.81%) |
Feb 14, 2013 | 3.950 | 4.020 | 3.850 | 3.920 | 25,285 | -0.08(-2.00%) |
Feb 13, 2013 | 3.990 | 4.030 | 3.870 | 4.000 | 21,651 | -0.01(-0.25%) |
Feb 12, 2013 | 3.840 | 4.100 | 3.810 | 4.010 | 119,201 | +0.13(+3.35%) |
Feb 11, 2013 | 3.940 | 4.030 | 3.860 | 3.880 | 26,631 | -0.10(-2.51%) |
Feb 08, 2013 | 4.050 | 4.050 | 3.905 | 3.980 | 63,715 | -0.06(-1.49%) |
Feb 07, 2013 | 4.070 | 4.190 | 4.020 | 4.040 | 44,312 | -0.03(-0.74%) |
Feb 06, 2013 | 4.050 | 4.080 | 4.010 | 4.070 | 33,930 | -0.01(-0.25%) |
Feb 04, 2013 | 4.110 | 4.190 | 3.930 | 4.080 | 169,397 | +0.07(+1.77%) |