Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.607 | 3.607 | 3.540 | 3.555 | 0 | -0.03(-0.82%) |
Apr 29, 2013 | 3.599 | 3.724 | 3.551 | 3.585 | 86,090 | +0.01(+0.21%) |
Apr 26, 2013 | 3.592 | 3.629 | 3.570 | 3.577 | 101,023 | -0.05(-1.42%) |
Apr 25, 2013 | 3.710 | 3.710 | 3.607 | 3.629 | 104,129 | -0.10(-2.57%) |
Apr 24, 2013 | 3.776 | 3.901 | 3.695 | 3.724 | 49,699 | -0.04(-1.17%) |
Apr 23, 2013 | 3.695 | 3.776 | 3.651 | 3.769 | 48,437 | +0.10(+2.61%) |
Apr 22, 2013 | 3.761 | 3.761 | 3.629 | 3.673 | 69,442 | -0.01(-0.40%) |
Apr 19, 2013 | 3.614 | 3.709 | 3.614 | 3.688 | 38,689 | +0.08(+2.24%) |
Apr 18, 2013 | 3.673 | 3.693 | 3.607 | 3.607 | 38,417 | -0.04(-1.01%) |
Apr 17, 2013 | 3.761 | 3.916 | 3.621 | 3.643 | 96,924 | -0.10(-2.56%) |
Apr 16, 2013 | 3.702 | 3.754 | 3.652 | 3.739 | 68,707 | +0.09(+2.42%) |
Apr 15, 2013 | 3.724 | 3.783 | 3.643 | 3.651 | 68,346 | -0.02(-0.60%) |
Apr 12, 2013 | 3.702 | 3.783 | 3.636 | 3.673 | 111,665 | -0.02(-0.60%) |
Apr 11, 2013 | 3.732 | 3.769 | 3.680 | 3.695 | 87,442 | -0.02(-0.59%) |
Apr 10, 2013 | 3.791 | 3.791 | 3.702 | 3.717 | 107,218 | -0.06(-1.56%) |
Apr 09, 2013 | 3.857 | 3.901 | 3.769 | 3.776 | 57,890 | -0.06(-1.54%) |
Apr 08, 2013 | 3.857 | 3.886 | 3.827 | 3.835 | 74,442 | +0.01(+0.39%) |
Apr 05, 2013 | 3.850 | 3.975 | 3.798 | 3.820 | 70,657 | -0.05(-1.33%) |
Apr 04, 2013 | 3.651 | 3.894 | 3.651 | 3.872 | 139,921 | +0.25(+6.91%) |
Apr 03, 2013 | 3.864 | 4.026 | 3.570 | 3.621 | 688,020 | +0.10(+2.71%) |
Apr 02, 2013 | 3.378 | 3.599 | 3.349 | 3.526 | 63,615 | +0.16(+4.81%) |
Apr 01, 2013 | 3.408 | 3.408 | 3.312 | 3.364 | 59,816 | -0.04(-1.30%) |
Mar 28, 2013 | 3.504 | 3.504 | 3.371 | 3.408 | 92,021 | -0.10(-2.94%) |
Mar 27, 2013 | 3.504 | 3.540 | 3.452 | 3.511 | 70,708 | -0.02(-0.62%) |
Mar 26, 2013 | 3.562 | 3.562 | 3.496 | 3.533 | 33,041 | +0.00(+0.00%) |
Mar 25, 2013 | 3.518 | 3.548 | 3.482 | 3.533 | 29,572 | +0.04(+1.05%) |
Mar 22, 2013 | 3.504 | 3.555 | 3.467 | 3.496 | 40,769 | +0.00(+0.00%) |
Mar 21, 2013 | 3.518 | 3.562 | 3.489 | 3.496 | 14,519 | -0.06(-1.66%) |
Mar 20, 2013 | 3.482 | 3.592 | 3.482 | 3.555 | 23,442 | +0.07(+2.11%) |
Mar 19, 2013 | 3.511 | 3.562 | 3.454 | 3.482 | 49,907 | -0.01(-0.42%) |
Mar 18, 2013 | 3.577 | 3.607 | 3.496 | 3.496 | 30,819 | -0.08(-2.26%) |
Mar 15, 2013 | 3.636 | 3.636 | 3.577 | 3.577 | 56,561 | -0.05(-1.42%) |
Mar 14, 2013 | 3.555 | 3.636 | 3.540 | 3.629 | 43,055 | +0.09(+2.49%) |
Mar 13, 2013 | 3.599 | 3.636 | 3.540 | 3.540 | 46,897 | -0.04(-1.03%) |
Mar 12, 2013 | 3.629 | 3.643 | 3.577 | 3.577 | 18,117 | -0.04(-1.02%) |
Mar 11, 2013 | 3.585 | 3.614 | 3.533 | 3.614 | 55,557 | +0.01(+0.20%) |
Mar 08, 2013 | 3.614 | 3.672 | 3.482 | 3.607 | 55,149 | +0.03(+0.82%) |
Mar 07, 2013 | 3.489 | 3.607 | 3.448 | 3.577 | 45,814 | +0.07(+1.89%) |
Mar 06, 2013 | 3.621 | 3.621 | 3.474 | 3.511 | 88,173 | -0.12(-3.25%) |
Mar 05, 2013 | 3.570 | 3.651 | 3.548 | 3.629 | 43,179 | +0.05(+1.44%) |
Mar 04, 2013 | 3.666 | 3.680 | 3.555 | 3.577 | 46,884 | -0.12(-3.19%) |
Mar 01, 2013 | 3.614 | 3.702 | 3.585 | 3.695 | 36,614 | +0.01(+0.40%) |
Feb 28, 2013 | 3.658 | 3.776 | 3.644 | 3.680 | 17,039 | -0.15(-4.03%) |
Feb 27, 2013 | 3.754 | 3.864 | 3.754 | 3.835 | 59,698 | +0.07(+1.96%) |
Feb 26, 2013 | 3.717 | 3.805 | 3.599 | 3.761 | 53,035 | +0.04(+1.19%) |
Feb 25, 2013 | 3.835 | 3.835 | 3.695 | 3.717 | 59,333 | -0.11(-2.88%) |
Feb 22, 2013 | 3.813 | 3.842 | 3.791 | 3.827 | 47,627 | +0.03(+0.78%) |
Feb 21, 2013 | 3.702 | 3.842 | 3.643 | 3.798 | 51,802 | +0.12(+3.20%) |
Feb 20, 2013 | 3.688 | 3.761 | 3.667 | 3.680 | 52,454 | -0.04(-1.19%) |
Feb 19, 2013 | 3.643 | 3.791 | 3.643 | 3.724 | 54,720 | +0.07(+1.81%) |
Feb 15, 2013 | 3.570 | 3.724 | 3.555 | 3.658 | 60,444 | +0.10(+2.90%) |
Feb 14, 2013 | 3.732 | 3.732 | 3.452 | 3.555 | 86,831 | -0.21(-5.48%) |
Feb 13, 2013 | 4.357 | 4.357 | 3.702 | 3.761 | 72,834 | -0.23(-5.72%) |
Feb 12, 2013 | 4.048 | 4.048 | 3.879 | 3.989 | 93,769 | -0.08(-1.99%) |
Feb 11, 2013 | 4.115 | 4.195 | 4.048 | 4.070 | 32,967 | -0.03(-0.72%) |
Feb 08, 2013 | 4.078 | 4.151 | 4.063 | 4.100 | 26,903 | +0.04(+0.91%) |
Feb 07, 2013 | 4.195 | 4.195 | 4.048 | 4.063 | 38,371 | -0.12(-2.82%) |
Feb 06, 2013 | 4.210 | 4.210 | 4.092 | 4.181 | 50,974 | +0.04(+0.89%) |
Feb 04, 2013 | 4.306 | 4.416 | 4.048 | 4.144 | 61,836 | -0.21(-4.90%) |