Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.994 | 4.005 | 3.923 | 3.956 | 6,949,660 | -0.04(-0.96%) |
Apr 29, 2013 | 3.950 | 4.021 | 3.941 | 3.994 | 16,362,992 | +0.10(+2.52%) |
Apr 26, 2013 | 3.863 | 3.896 | 3.879 | 3.896 | 6,758,500 | +0.01(+0.14%) |
Apr 25, 2013 | 3.874 | 3.940 | 3.874 | 3.890 | 9,652,050 | -0.11(-2.73%) |
Apr 24, 2013 | 3.967 | 4.027 | 3.956 | 4.000 | 7,406,099 | +0.01(+0.27%) |
Apr 23, 2013 | 3.950 | 4.000 | 3.940 | 3.989 | 17,073,366 | +0.17(+4.58%) |
Apr 22, 2013 | 3.798 | 3.841 | 3.781 | 3.814 | 5,221,710 | +0.05(+1.30%) |
Apr 19, 2013 | 3.754 | 3.792 | 3.721 | 3.765 | 4,940,979 | +0.05(+1.47%) |
Apr 18, 2013 | 3.716 | 3.738 | 3.656 | 3.710 | 5,516,760 | +0.01(+0.15%) |
Apr 17, 2013 | 3.754 | 3.754 | 3.661 | 3.705 | 8,483,817 | -0.08(-2.16%) |
Apr 16, 2013 | 3.803 | 3.825 | 3.765 | 3.787 | 8,649,631 | +0.08(+2.21%) |
Apr 15, 2013 | 3.765 | 3.792 | 3.705 | 3.705 | 11,018,632 | -0.11(-3.00%) |
Apr 12, 2013 | 3.792 | 3.819 | 3.738 | 3.819 | 11,040,662 | -0.04(-1.13%) |
Apr 11, 2013 | 3.858 | 3.912 | 3.836 | 3.863 | 9,797,633 | +0.02(+0.43%) |
Apr 10, 2013 | 3.847 | 3.901 | 3.830 | 3.847 | 17,497,796 | +0.14(+3.83%) |
Apr 09, 2013 | 3.661 | 3.727 | 3.634 | 3.705 | 11,853,714 | +0.22(+6.38%) |
Apr 08, 2013 | 3.534 | 3.544 | 3.467 | 3.483 | 20,395,008 | -0.05(-1.31%) |
Apr 05, 2013 | 3.472 | 3.537 | 3.442 | 3.529 | 12,133,831 | +0.04(+1.18%) |
Apr 04, 2013 | 3.477 | 3.513 | 3.436 | 3.488 | 21,929,018 | +0.01(+0.30%) |
Apr 03, 2013 | 3.544 | 3.555 | 3.457 | 3.477 | 24,522,974 | -0.07(-1.88%) |
Apr 02, 2013 | 3.488 | 3.585 | 3.493 | 3.544 | 24,557,358 | +0.06(+1.62%) |
Apr 01, 2013 | 3.534 | 3.539 | 3.472 | 3.488 | 19,455,846 | -0.01(-0.29%) |
Mar 28, 2013 | 3.488 | 3.513 | 3.457 | 3.498 | 12,578,222 | +0.02(+0.59%) |
Mar 27, 2013 | 3.416 | 3.493 | 3.380 | 3.477 | 19,504,024 | -0.03(-0.88%) |
Mar 26, 2013 | 3.555 | 3.585 | 3.498 | 3.508 | 33,181,276 | -0.10(-2.85%) |
Mar 25, 2013 | 3.755 | 3.765 | 3.555 | 3.611 | 33,906,988 | -0.15(-3.96%) |
Mar 22, 2013 | 3.781 | 3.799 | 3.729 | 3.760 | 7,489,932 | +0.02(+0.55%) |
Mar 21, 2013 | 3.719 | 3.796 | 3.688 | 3.739 | 11,179,842 | -0.06(-1.49%) |
Mar 20, 2013 | 3.822 | 3.832 | 3.774 | 3.796 | 8,235,318 | +0.05(+1.37%) |
Mar 19, 2013 | 3.832 | 3.847 | 3.663 | 3.745 | 24,988,402 | -0.10(-2.67%) |
Mar 18, 2013 | 3.842 | 3.914 | 3.827 | 3.847 | 13,378,884 | -0.15(-3.73%) |
Mar 15, 2013 | 3.991 | 4.009 | 3.950 | 3.996 | 4,684,248 | +0.01(+0.26%) |
Mar 14, 2013 | 3.960 | 3.996 | 3.950 | 3.986 | 7,468,624 | +0.08(+1.97%) |
Mar 13, 2013 | 3.894 | 3.917 | 3.852 | 3.909 | 9,403,899 | -0.02(-0.39%) |
Mar 12, 2013 | 3.955 | 3.955 | 3.896 | 3.924 | 6,090,937 | -0.05(-1.29%) |
Mar 11, 2013 | 3.940 | 3.976 | 3.924 | 3.976 | 5,593,690 | -0.02(-0.51%) |
Mar 08, 2013 | 3.965 | 4.007 | 3.940 | 3.996 | 6,804,005 | +0.07(+1.83%) |
Mar 07, 2013 | 3.899 | 3.930 | 3.883 | 3.924 | 4,482,847 | +0.04(+1.06%) |
Mar 06, 2013 | 3.935 | 3.940 | 3.858 | 3.883 | 7,818,291 | -0.04(-0.92%) |
Mar 05, 2013 | 3.899 | 3.935 | 3.893 | 3.919 | 8,038,884 | +0.06(+1.60%) |
Mar 04, 2013 | 3.842 | 3.888 | 3.832 | 3.858 | 9,059,206 | +0.01(+0.27%) |
Mar 01, 2013 | 3.791 | 3.852 | 3.760 | 3.847 | 10,173,748 | -0.05(-1.19%) |
Feb 28, 2013 | 3.894 | 3.924 | 3.852 | 3.894 | 6,452,750 | -0.01(-0.26%) |
Feb 27, 2013 | 3.791 | 3.919 | 3.781 | 3.904 | 9,681,475 | +0.10(+2.70%) |
Feb 26, 2013 | 3.847 | 3.878 | 3.757 | 3.801 | 21,876,230 | +0.04(+1.09%) |
Feb 25, 2013 | 4.125 | 4.135 | 3.755 | 3.760 | 30,013,420 | -0.23(-5.79%) |
Feb 22, 2013 | 3.930 | 3.991 | 3.888 | 3.991 | 11,485,129 | +0.13(+3.32%) |
Feb 21, 2013 | 3.888 | 3.899 | 3.858 | 3.863 | 12,411,134 | -0.10(-2.46%) |
Feb 20, 2013 | 4.063 | 4.073 | 3.960 | 3.960 | 8,431,325 | -0.14(-3.38%) |
Feb 19, 2013 | 4.089 | 4.109 | 4.068 | 4.099 | 6,119,966 | +0.08(+1.92%) |
Feb 15, 2013 | 4.084 | 4.099 | 4.007 | 4.022 | 8,104,448 | -0.07(-1.63%) |
Feb 14, 2013 | 4.032 | 4.108 | 4.022 | 4.089 | 6,570,355 | -0.06(-1.49%) |
Feb 13, 2013 | 4.171 | 4.197 | 4.140 | 4.150 | 7,870,842 | +0.00(+0.00%) |
Feb 12, 2013 | 4.099 | 4.181 | 4.073 | 4.150 | 9,026,186 | +0.09(+2.28%) |
Feb 11, 2013 | 4.073 | 4.078 | 4.032 | 4.058 | 4,228,478 | -0.04(-1.00%) |
Feb 08, 2013 | 4.058 | 4.114 | 4.053 | 4.099 | 8,751,942 | +0.11(+2.84%) |
Feb 07, 2013 | 4.094 | 4.094 | 3.955 | 3.986 | 12,034,449 | -0.09(-2.14%) |
Feb 06, 2013 | 4.037 | 4.084 | 4.022 | 4.073 | 10,053,388 | +0.13(+3.39%) |
Feb 04, 2013 | 4.078 | 4.099 | 3.930 | 3.940 | 27,795,670 | -0.31(-7.26%) |