Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.841 | 3.928 | 3.817 | 3.873 | 0 | +0.04(+1.04%) |
Apr 29, 2013 | 3.897 | 4.031 | 3.809 | 3.833 | 124,596 | -0.02(-0.41%) |
Apr 26, 2013 | 3.928 | 3.936 | 3.809 | 3.849 | 98,545 | -0.09(-2.22%) |
Apr 25, 2013 | 3.976 | 4.119 | 3.873 | 3.936 | 73,603 | +0.00(+0.00%) |
Apr 24, 2013 | 4.135 | 4.135 | 3.920 | 3.936 | 110,882 | -0.18(-4.43%) |
Apr 23, 2013 | 3.928 | 4.143 | 3.920 | 4.119 | 101,758 | +0.21(+5.27%) |
Apr 22, 2013 | 3.928 | 3.977 | 3.865 | 3.912 | 210,620 | +0.06(+1.44%) |
Apr 19, 2013 | 3.833 | 3.928 | 3.833 | 3.857 | 163,034 | +0.03(+0.83%) |
Apr 18, 2013 | 3.849 | 3.857 | 3.809 | 3.825 | 191,571 | -0.01(-0.21%) |
Apr 17, 2013 | 3.841 | 3.968 | 3.801 | 3.833 | 286,224 | -0.01(-0.21%) |
Apr 16, 2013 | 3.801 | 3.849 | 3.746 | 3.841 | 89,713 | +0.06(+1.47%) |
Apr 15, 2013 | 3.817 | 3.865 | 3.770 | 3.785 | 178,754 | -0.09(-2.25%) |
Apr 12, 2013 | 3.833 | 3.873 | 3.833 | 3.873 | 78,241 | +0.00(+0.00%) |
Apr 11, 2013 | 3.841 | 3.920 | 3.833 | 3.873 | 68,654 | +0.02(+0.41%) |
Apr 10, 2013 | 3.849 | 3.960 | 3.785 | 3.857 | 181,001 | +0.01(+0.21%) |
Apr 09, 2013 | 3.857 | 3.881 | 3.746 | 3.849 | 148,376 | +0.02(+0.62%) |
Apr 08, 2013 | 3.873 | 3.873 | 3.770 | 3.825 | 84,360 | -0.02(-0.41%) |
Apr 05, 2013 | 3.698 | 3.873 | 3.698 | 3.841 | 84,912 | +0.02(+0.62%) |
Apr 04, 2013 | 3.714 | 3.817 | 3.714 | 3.817 | 131,221 | +0.12(+3.22%) |
Apr 03, 2013 | 3.690 | 3.746 | 3.643 | 3.698 | 112,374 | +0.03(+0.87%) |
Apr 02, 2013 | 3.619 | 3.770 | 3.595 | 3.666 | 148,951 | +0.06(+1.54%) |
Apr 01, 2013 | 3.627 | 3.635 | 3.508 | 3.611 | 112,709 | -0.02(-0.44%) |
Mar 28, 2013 | 3.658 | 3.658 | 3.524 | 3.627 | 109,373 | -0.02(-0.65%) |
Mar 27, 2013 | 3.738 | 3.762 | 3.651 | 3.651 | 45,413 | -0.10(-2.75%) |
Mar 26, 2013 | 3.770 | 3.770 | 3.706 | 3.754 | 87,577 | -0.01(-0.21%) |
Mar 25, 2013 | 3.698 | 3.770 | 3.658 | 3.762 | 103,652 | +0.05(+1.28%) |
Mar 22, 2013 | 3.738 | 3.770 | 3.698 | 3.714 | 121,656 | -0.02(-0.64%) |
Mar 21, 2013 | 3.730 | 3.770 | 3.722 | 3.738 | 82,777 | -0.02(-0.63%) |
Mar 20, 2013 | 3.801 | 3.841 | 3.730 | 3.762 | 82,198 | -0.06(-1.66%) |
Mar 19, 2013 | 3.889 | 3.889 | 3.730 | 3.825 | 108,845 | -0.05(-1.23%) |
Mar 18, 2013 | 3.841 | 3.889 | 3.817 | 3.873 | 37,858 | +0.02(+0.62%) |
Mar 15, 2013 | 3.825 | 3.865 | 3.785 | 3.849 | 173,191 | +0.04(+1.04%) |
Mar 14, 2013 | 3.793 | 3.968 | 3.730 | 3.809 | 182,184 | +0.02(+0.42%) |
Mar 13, 2013 | 3.746 | 3.809 | 3.690 | 3.793 | 53,619 | +0.04(+1.06%) |
Mar 12, 2013 | 3.849 | 3.873 | 3.722 | 3.754 | 52,350 | -0.13(-3.27%) |
Mar 11, 2013 | 3.992 | 4.002 | 3.825 | 3.881 | 87,587 | -0.11(-2.78%) |
Mar 08, 2013 | 4.024 | 4.039 | 3.976 | 3.992 | 82,068 | +0.02(+0.40%) |
Mar 07, 2013 | 3.873 | 4.000 | 3.833 | 3.976 | 134,678 | +0.11(+2.87%) |
Mar 06, 2013 | 3.746 | 3.873 | 3.714 | 3.865 | 71,460 | +0.10(+2.74%) |
Mar 05, 2013 | 3.778 | 3.809 | 3.690 | 3.762 | 146,941 | -0.02(-0.63%) |
Mar 04, 2013 | 3.674 | 3.793 | 3.666 | 3.785 | 117,028 | +0.09(+2.36%) |
Mar 01, 2013 | 3.635 | 3.714 | 3.611 | 3.698 | 177,349 | +0.02(+0.65%) |
Feb 28, 2013 | 3.730 | 3.770 | 3.674 | 3.674 | 175,795 | -0.09(-2.32%) |
Feb 27, 2013 | 3.738 | 3.785 | 3.698 | 3.762 | 109,855 | +0.02(+0.42%) |
Feb 26, 2013 | 3.698 | 3.770 | 3.619 | 3.746 | 62,717 | +0.07(+1.94%) |
Feb 22, 2013 | 3.460 | 3.674 | 3.452 | 3.674 | 128,529 | +0.23(+6.68%) |
Feb 21, 2013 | 3.555 | 3.571 | 3.373 | 3.444 | 183,094 | -0.09(-2.47%) |
Feb 20, 2013 | 3.873 | 3.873 | 3.531 | 3.531 | 189,013 | -0.19(-5.12%) |
Feb 19, 2013 | 3.809 | 3.817 | 3.674 | 3.722 | 97,519 | -0.09(-2.29%) |
Feb 15, 2013 | 3.682 | 3.825 | 3.682 | 3.809 | 123,314 | +0.13(+3.45%) |
Feb 14, 2013 | 3.674 | 3.690 | 3.619 | 3.682 | 42,724 | +0.01(+0.22%) |
Feb 13, 2013 | 3.531 | 3.690 | 3.516 | 3.674 | 94,428 | +0.16(+4.51%) |
Feb 12, 2013 | 3.500 | 3.563 | 3.468 | 3.516 | 60,277 | +0.02(+0.68%) |
Feb 11, 2013 | 3.428 | 3.508 | 3.389 | 3.492 | 119,020 | +0.06(+1.62%) |
Feb 08, 2013 | 3.436 | 3.452 | 3.428 | 3.436 | 74,322 | +0.02(+0.46%) |
Feb 07, 2013 | 3.452 | 3.452 | 3.373 | 3.420 | 51,538 | -0.03(-0.92%) |
Feb 06, 2013 | 3.468 | 3.482 | 3.373 | 3.452 | 100,978 | +0.06(+1.64%) |
Feb 04, 2013 | 3.524 | 3.539 | 3.381 | 3.397 | 138,201 | -0.14(-4.04%) |