Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.707 | 3.720 | 3.692 | 3.698 | 663,185 | -0.02(-0.43%) |
Apr 29, 2013 | 3.701 | 3.723 | 3.688 | 3.714 | 442,508 | +0.01(+0.17%) |
Apr 26, 2013 | 3.714 | 3.717 | 3.691 | 3.707 | 586,458 | -0.01(-0.17%) |
Apr 25, 2013 | 3.704 | 3.720 | 3.688 | 3.714 | 802,521 | +0.02(+0.52%) |
Apr 24, 2013 | 3.742 | 3.749 | 3.679 | 3.695 | 955,555 | -0.03(-0.85%) |
Apr 23, 2013 | 3.711 | 3.733 | 3.705 | 3.727 | 596,763 | +0.03(+0.69%) |
Apr 22, 2013 | 3.711 | 3.717 | 3.682 | 3.701 | 842,184 | -0.01(-0.26%) |
Apr 19, 2013 | 3.682 | 3.714 | 3.675 | 3.711 | 505,175 | +0.03(+0.78%) |
Apr 18, 2013 | 3.682 | 3.682 | 3.663 | 3.682 | 431,858 | -0.00(-0.09%) |
Apr 17, 2013 | 3.663 | 3.685 | 3.656 | 3.685 | 624,718 | +0.01(+0.17%) |
Apr 16, 2013 | 3.650 | 3.679 | 3.647 | 3.679 | 448,765 | +0.02(+0.52%) |
Apr 15, 2013 | 3.660 | 3.669 | 3.647 | 3.660 | 528,905 | -0.01(-0.26%) |
Apr 12, 2013 | 3.641 | 3.669 | 3.637 | 3.669 | 354,462 | +0.03(+0.70%) |
Apr 11, 2013 | 3.644 | 3.649 | 3.637 | 3.644 | 316,707 | +0.01(+0.26%) |
Apr 10, 2013 | 3.650 | 3.676 | 3.634 | 3.634 | 577,818 | -0.01(-0.17%) |
Apr 09, 2013 | 3.656 | 3.656 | 3.641 | 3.641 | 348,989 | -0.01(-0.17%) |
Apr 08, 2013 | 3.644 | 3.656 | 3.637 | 3.647 | 480,927 | +0.01(+0.35%) |
Apr 05, 2013 | 3.612 | 3.650 | 3.612 | 3.634 | 618,476 | +0.02(+0.52%) |
Apr 04, 2013 | 3.641 | 3.653 | 3.612 | 3.615 | 999,861 | -0.00(-0.05%) |
Apr 03, 2013 | 3.637 | 3.641 | 3.606 | 3.617 | 770,631 | -0.02(-0.64%) |
Apr 02, 2013 | 3.622 | 3.647 | 3.609 | 3.641 | 607,783 | +0.02(+0.52%) |
Apr 01, 2013 | 3.612 | 3.634 | 3.612 | 3.622 | 388,653 | -0.00(-0.09%) |
Mar 28, 2013 | 3.609 | 3.631 | 3.599 | 3.625 | 744,406 | +0.01(+0.17%) |
Mar 27, 2013 | 3.596 | 3.622 | 3.593 | 3.618 | 481,582 | +0.01(+0.17%) |
Mar 26, 2013 | 3.622 | 3.622 | 3.596 | 3.612 | 537,182 | -0.01(-0.17%) |
Mar 25, 2013 | 3.625 | 3.630 | 3.587 | 3.618 | 615,001 | +0.00(+0.00%) |
Mar 22, 2013 | 3.599 | 3.618 | 3.590 | 3.618 | 568,725 | +0.03(+0.97%) |
Mar 21, 2013 | 3.584 | 3.606 | 3.565 | 3.584 | 590,758 | +0.01(+0.18%) |
Mar 20, 2013 | 3.574 | 3.587 | 3.530 | 3.577 | 785,795 | +0.03(+0.80%) |
Mar 19, 2013 | 3.584 | 3.622 | 3.527 | 3.549 | 870,029 | -0.03(-0.97%) |
Mar 18, 2013 | 3.527 | 3.593 | 3.524 | 3.584 | 625,624 | +0.04(+1.25%) |
Mar 15, 2013 | 3.606 | 3.606 | 3.517 | 3.539 | 1,242,059 | -0.06(-1.58%) |
Mar 14, 2013 | 3.549 | 3.615 | 3.549 | 3.596 | 498,961 | -0.03(-0.70%) |
Mar 13, 2013 | 3.615 | 3.631 | 3.609 | 3.622 | 535,259 | +0.01(+0.26%) |
Mar 12, 2013 | 3.620 | 3.628 | 3.603 | 3.612 | 747,659 | -0.02(-0.52%) |
Mar 11, 2013 | 3.622 | 3.634 | 3.618 | 3.631 | 449,681 | +0.02(+0.53%) |
Mar 08, 2013 | 3.606 | 3.628 | 3.603 | 3.612 | 404,887 | -0.00(-0.09%) |
Mar 07, 2013 | 3.615 | 3.618 | 3.593 | 3.615 | 571,457 | +0.00(+0.09%) |
Mar 06, 2013 | 3.609 | 3.622 | 3.587 | 3.612 | 585,180 | +0.01(+0.17%) |
Mar 05, 2013 | 3.628 | 3.628 | 3.596 | 3.606 | 712,288 | -0.01(-0.17%) |
Mar 04, 2013 | 3.581 | 3.612 | 3.574 | 3.612 | 788,422 | +0.02(+0.61%) |
Mar 01, 2013 | 3.562 | 3.596 | 3.562 | 3.590 | 812,901 | +0.01(+0.35%) |
Feb 28, 2013 | 3.562 | 3.584 | 3.546 | 3.578 | 413,222 | +0.02(+0.44%) |
Feb 27, 2013 | 3.540 | 3.568 | 3.540 | 3.562 | 528,341 | +0.02(+0.53%) |
Feb 26, 2013 | 3.552 | 3.565 | 3.534 | 3.543 | 758,892 | -0.01(-0.18%) |
Feb 25, 2013 | 3.559 | 3.571 | 3.549 | 3.549 | 611,675 | -0.01(-0.26%) |
Feb 22, 2013 | 3.568 | 3.571 | 3.546 | 3.559 | 630,829 | -0.01(-0.35%) |
Feb 21, 2013 | 3.571 | 3.580 | 3.552 | 3.571 | 380,557 | +0.00(+0.09%) |
Feb 20, 2013 | 3.581 | 3.581 | 3.552 | 3.568 | 520,913 | -0.00(-0.09%) |
Feb 19, 2013 | 3.521 | 3.586 | 3.518 | 3.571 | 1,077,924 | +0.04(+1.25%) |
Feb 15, 2013 | 3.540 | 3.546 | 3.524 | 3.527 | 700,801 | -0.02(-0.44%) |
Feb 14, 2013 | 3.568 | 3.568 | 3.540 | 3.543 | 412,465 | -0.02(-0.44%) |
Feb 13, 2013 | 3.559 | 3.574 | 3.552 | 3.559 | 374,906 | -0.01(-0.26%) |
Feb 12, 2013 | 3.540 | 3.571 | 3.537 | 3.568 | 906,908 | +0.03(+0.89%) |
Feb 11, 2013 | 3.565 | 3.565 | 3.534 | 3.537 | 1,009,645 | -0.04(-1.05%) |
Feb 08, 2013 | 3.574 | 3.590 | 3.562 | 3.574 | 499,365 | +0.00(+0.00%) |
Feb 07, 2013 | 3.590 | 3.596 | 3.568 | 3.574 | 854,430 | -0.01(-0.35%) |
Feb 06, 2013 | 3.574 | 3.599 | 3.572 | 3.587 | 983,477 | +0.00(+0.09%) |
Feb 04, 2013 | 3.612 | 3.612 | 3.565 | 3.584 | 582,928 | -0.01(-0.26%) |