Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.285 | 3.355 | 3.230 | 3.308 | 0 | +0.06(+2.00%) |
Apr 29, 2013 | 3.221 | 3.262 | 3.221 | 3.244 | 173,913 | +0.02(+0.72%) |
Apr 26, 2013 | 3.221 | 3.230 | 3.216 | 3.221 | 96,000 | -0.01(-0.43%) |
Apr 25, 2013 | 3.239 | 3.264 | 3.221 | 3.234 | 176,141 | +0.00(+0.14%) |
Apr 24, 2013 | 3.246 | 3.262 | 3.221 | 3.230 | 0 | -0.01(-0.29%) |
Apr 23, 2013 | 3.239 | 3.271 | 3.222 | 3.239 | 119,945 | +0.00(+0.14%) |
Apr 22, 2013 | 3.267 | 3.271 | 3.211 | 3.234 | 205,143 | -0.02(-0.71%) |
Apr 19, 2013 | 3.207 | 3.271 | 3.207 | 3.258 | 188,122 | +0.05(+1.59%) |
Apr 18, 2013 | 3.184 | 3.234 | 3.170 | 3.207 | 120,488 | +0.01(+0.29%) |
Apr 17, 2013 | 3.239 | 3.244 | 3.184 | 3.197 | 149,559 | -0.03(-1.00%) |
Apr 16, 2013 | 3.147 | 3.285 | 3.147 | 3.230 | 357,259 | +0.11(+3.41%) |
Apr 15, 2013 | 3.216 | 3.239 | 3.100 | 3.123 | 624,692 | -0.10(-3.02%) |
Apr 12, 2013 | 3.239 | 3.264 | 3.193 | 3.221 | 316,777 | -0.02(-0.71%) |
Apr 11, 2013 | 3.262 | 3.262 | 3.244 | 3.244 | 216,714 | +0.00(+0.00%) |
Apr 10, 2013 | 3.253 | 3.277 | 3.244 | 3.244 | 253,580 | -0.00(-0.14%) |
Apr 09, 2013 | 3.295 | 3.295 | 3.248 | 3.248 | 235,988 | -0.04(-1.27%) |
Apr 08, 2013 | 3.253 | 3.295 | 3.253 | 3.290 | 177,909 | +0.04(+1.14%) |
Apr 05, 2013 | 3.239 | 3.262 | 3.239 | 3.253 | 367,501 | +0.01(+0.43%) |
Apr 04, 2013 | 3.262 | 3.262 | 3.239 | 3.239 | 269,406 | -0.00(-0.14%) |
Apr 03, 2013 | 3.276 | 3.285 | 3.244 | 3.244 | 285,257 | -0.05(-1.41%) |
Apr 02, 2013 | 3.327 | 3.336 | 3.276 | 3.290 | 206,161 | -0.02(-0.70%) |
Apr 01, 2013 | 3.281 | 3.336 | 3.281 | 3.313 | 150,406 | +0.02(+0.56%) |
Mar 28, 2013 | 3.290 | 3.308 | 3.276 | 3.295 | 166,154 | +0.00(+0.00%) |
Mar 27, 2013 | 3.318 | 3.318 | 3.281 | 3.295 | 146,138 | -0.00(-0.14%) |
Mar 26, 2013 | 3.276 | 3.322 | 3.239 | 3.299 | 516,782 | +0.03(+0.92%) |
Mar 25, 2013 | 3.274 | 3.286 | 3.256 | 3.269 | 146,918 | +0.00(+0.14%) |
Mar 22, 2013 | 3.251 | 3.274 | 3.237 | 3.265 | 276,818 | +0.01(+0.28%) |
Mar 21, 2013 | 3.228 | 3.271 | 3.228 | 3.256 | 258,907 | +0.03(+0.85%) |
Mar 20, 2013 | 3.251 | 3.270 | 3.219 | 3.228 | 362,263 | -0.02(-0.70%) |
Mar 19, 2013 | 3.274 | 3.274 | 3.251 | 3.251 | 100,369 | -0.03(-0.97%) |
Mar 18, 2013 | 3.274 | 3.292 | 3.253 | 3.283 | 78,213 | +0.01(+0.28%) |
Mar 15, 2013 | 3.274 | 3.278 | 3.251 | 3.274 | 125,391 | +0.00(+0.14%) |
Mar 14, 2013 | 3.265 | 3.292 | 3.246 | 3.269 | 205,920 | +0.04(+1.13%) |
Mar 13, 2013 | 3.260 | 3.287 | 3.228 | 3.233 | 205,929 | -0.04(-1.11%) |
Mar 12, 2013 | 3.306 | 3.306 | 3.256 | 3.269 | 108,636 | -0.02(-0.55%) |
Mar 11, 2013 | 3.292 | 3.306 | 3.269 | 3.287 | 161,816 | +0.01(+0.42%) |
Mar 08, 2013 | 3.296 | 3.310 | 3.265 | 3.274 | 145,288 | -0.00(-0.14%) |
Mar 07, 2013 | 3.310 | 3.313 | 3.265 | 3.278 | 130,159 | +0.02(+0.70%) |
Mar 06, 2013 | 3.328 | 3.328 | 3.246 | 3.256 | 168,817 | -0.07(-2.19%) |
Mar 05, 2013 | 3.256 | 3.328 | 3.242 | 3.328 | 180,001 | +0.08(+2.52%) |
Mar 04, 2013 | 3.274 | 3.274 | 3.233 | 3.246 | 215,826 | +0.00(+0.00%) |
Mar 01, 2013 | 3.224 | 3.274 | 3.224 | 3.246 | 100,490 | -0.02(-0.49%) |
Feb 28, 2013 | 3.224 | 3.274 | 3.224 | 3.262 | 152,661 | +0.04(+1.20%) |
Feb 27, 2013 | 3.228 | 3.246 | 3.219 | 3.224 | 106,857 | -0.00(-0.14%) |
Feb 26, 2013 | 3.228 | 3.251 | 3.228 | 3.228 | 116,853 | -0.00(-0.14%) |
Feb 25, 2013 | 3.265 | 3.265 | 3.228 | 3.233 | 138,822 | +0.00(+0.14%) |
Feb 22, 2013 | 3.256 | 3.260 | 3.228 | 3.228 | 181,215 | +0.00(+0.00%) |
Feb 21, 2013 | 3.246 | 3.265 | 3.228 | 3.228 | 97,758 | +0.00(+0.00%) |
Feb 20, 2013 | 3.260 | 3.269 | 3.228 | 3.228 | 146,995 | -0.01(-0.42%) |
Feb 19, 2013 | 3.274 | 3.278 | 3.228 | 3.242 | 312,797 | -0.00(-0.14%) |
Feb 15, 2013 | 3.251 | 3.319 | 3.228 | 3.246 | 105,588 | -0.01(-0.28%) |
Feb 14, 2013 | 3.233 | 3.292 | 3.219 | 3.256 | 244,098 | +0.01(+0.42%) |
Feb 13, 2013 | 3.301 | 3.319 | 3.228 | 3.242 | 257,567 | -0.04(-1.25%) |
Feb 12, 2013 | 3.265 | 3.315 | 3.265 | 3.283 | 73,425 | +0.02(+0.56%) |
Feb 11, 2013 | 3.274 | 3.319 | 3.215 | 3.265 | 283,031 | -0.01(-0.28%) |
Feb 08, 2013 | 3.269 | 3.283 | 3.256 | 3.274 | 72,587 | +0.02(+0.70%) |
Feb 07, 2013 | 3.278 | 3.333 | 3.215 | 3.251 | 237,883 | -0.03(-0.83%) |
Feb 06, 2013 | 3.192 | 3.319 | 3.192 | 3.278 | 237,375 | +0.06(+1.84%) |
Feb 04, 2013 | 3.228 | 3.233 | 3.210 | 3.219 | 237,324 | -0.01(-0.42%) |