Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.000 | 4.085 | 3.976 | 4.085 | 5,607,046 | +0.11(+2.74%) |
Apr 29, 2013 | 3.958 | 3.982 | 3.940 | 3.976 | 1,263,081 | +0.08(+2.02%) |
Apr 26, 2013 | 3.873 | 3.898 | 3.837 | 3.898 | 1,530,449 | +0.06(+1.57%) |
Apr 25, 2013 | 3.825 | 3.885 | 3.819 | 3.837 | 1,713,912 | +0.05(+1.28%) |
Apr 24, 2013 | 3.740 | 3.801 | 3.740 | 3.789 | 929,117 | +0.05(+1.29%) |
Apr 23, 2013 | 3.656 | 3.740 | 3.650 | 3.740 | 1,395,895 | +0.16(+4.56%) |
Apr 22, 2013 | 3.571 | 3.589 | 3.511 | 3.577 | 1,065,020 | +0.01(+0.34%) |
Apr 19, 2013 | 3.547 | 3.577 | 3.529 | 3.565 | 1,713,166 | +0.08(+2.43%) |
Apr 18, 2013 | 3.553 | 3.559 | 3.450 | 3.481 | 1,645,358 | -0.08(-2.37%) |
Apr 17, 2013 | 3.638 | 3.638 | 3.541 | 3.565 | 2,050,504 | -0.17(-4.53%) |
Apr 16, 2013 | 3.716 | 3.734 | 3.686 | 3.734 | 1,023,170 | +0.15(+4.04%) |
Apr 15, 2013 | 3.704 | 3.704 | 3.589 | 3.589 | 1,131,264 | -0.11(-3.10%) |
Apr 12, 2013 | 3.704 | 3.716 | 3.674 | 3.704 | 1,017,742 | -0.08(-2.08%) |
Apr 11, 2013 | 3.783 | 3.813 | 3.759 | 3.783 | 885,279 | +0.02(+0.48%) |
Apr 10, 2013 | 3.716 | 3.774 | 3.710 | 3.765 | 1,285,240 | +0.13(+3.66%) |
Apr 09, 2013 | 3.589 | 3.656 | 3.568 | 3.632 | 1,109,059 | +0.01(+0.33%) |
Apr 08, 2013 | 3.601 | 3.626 | 3.565 | 3.620 | 1,851,076 | +0.01(+0.33%) |
Apr 05, 2013 | 3.559 | 3.614 | 3.529 | 3.607 | 3,084,386 | -0.05(-1.32%) |
Apr 04, 2013 | 3.662 | 3.704 | 3.604 | 3.656 | 1,169,492 | -0.02(-0.49%) |
Apr 03, 2013 | 3.710 | 3.725 | 3.650 | 3.674 | 1,868,934 | -0.06(-1.62%) |
Apr 02, 2013 | 3.704 | 3.759 | 3.698 | 3.734 | 2,119,918 | +0.10(+2.83%) |
Apr 01, 2013 | 3.704 | 3.710 | 3.620 | 3.632 | 1,384,951 | +0.00(+0.00%) |
Mar 28, 2013 | 3.662 | 3.692 | 3.602 | 3.632 | 1,623,888 | +0.02(+0.50%) |
Mar 27, 2013 | 3.571 | 3.638 | 3.541 | 3.614 | 3,744,440 | -0.09(-2.45%) |
Mar 26, 2013 | 3.565 | 3.716 | 3.553 | 3.704 | 2,486,552 | +0.15(+4.07%) |
Mar 25, 2013 | 3.692 | 3.698 | 3.517 | 3.559 | 2,511,355 | -0.16(-4.23%) |
Mar 22, 2013 | 3.740 | 3.753 | 3.698 | 3.716 | 706,874 | +0.02(+0.49%) |
Mar 21, 2013 | 3.686 | 3.746 | 3.686 | 3.698 | 714,034 | -0.08(-2.08%) |
Mar 20, 2013 | 3.789 | 3.795 | 3.753 | 3.777 | 943,831 | +0.05(+1.46%) |
Mar 19, 2013 | 3.759 | 3.771 | 3.680 | 3.722 | 1,161,059 | -0.03(-0.81%) |
Mar 18, 2013 | 3.734 | 3.810 | 3.716 | 3.753 | 1,155,940 | -0.10(-2.66%) |
Mar 15, 2013 | 3.904 | 3.910 | 3.843 | 3.855 | 657,965 | -0.07(-1.69%) |
Mar 14, 2013 | 3.867 | 3.946 | 3.867 | 3.922 | 1,359,262 | +0.11(+3.02%) |
Mar 13, 2013 | 3.765 | 3.813 | 3.746 | 3.807 | 534,708 | +0.02(+0.64%) |
Mar 12, 2013 | 3.795 | 3.807 | 3.765 | 3.783 | 748,665 | +0.01(+0.32%) |
Mar 11, 2013 | 3.722 | 3.771 | 3.719 | 3.771 | 1,633,395 | -0.01(-0.32%) |
Mar 08, 2013 | 3.771 | 3.795 | 3.740 | 3.783 | 1,455,798 | +0.04(+1.13%) |
Mar 07, 2013 | 3.716 | 3.746 | 3.710 | 3.740 | 689,451 | +0.04(+0.98%) |
Mar 06, 2013 | 3.728 | 3.734 | 3.677 | 3.704 | 1,449,325 | +0.09(+2.51%) |
Mar 05, 2013 | 3.632 | 3.650 | 3.607 | 3.614 | 1,234,572 | +0.10(+2.93%) |
Mar 04, 2013 | 3.475 | 3.517 | 3.462 | 3.511 | 1,456,601 | -0.02(-0.51%) |
Mar 01, 2013 | 3.475 | 3.538 | 3.444 | 3.529 | 1,722,862 | -0.05(-1.35%) |
Feb 28, 2013 | 3.601 | 3.632 | 3.571 | 3.577 | 2,286,679 | -0.04(-1.00%) |
Feb 27, 2013 | 3.523 | 3.620 | 3.511 | 3.614 | 1,218,682 | +0.03(+0.84%) |
Feb 26, 2013 | 3.571 | 3.589 | 3.529 | 3.583 | 1,962,634 | +0.03(+0.85%) |
Feb 25, 2013 | 3.861 | 3.867 | 3.541 | 3.553 | 3,371,886 | -0.26(-6.81%) |
Feb 22, 2013 | 3.789 | 3.819 | 3.753 | 3.813 | 1,582,027 | +0.04(+1.12%) |
Feb 21, 2013 | 3.795 | 3.818 | 3.753 | 3.771 | 2,560,871 | -0.15(-3.85%) |
Feb 20, 2013 | 4.018 | 4.031 | 3.922 | 3.922 | 1,397,250 | -0.22(-5.26%) |
Feb 19, 2013 | 4.133 | 4.145 | 4.115 | 4.139 | 1,284,176 | +0.01(+0.29%) |
Feb 15, 2013 | 4.188 | 4.200 | 4.115 | 4.127 | 2,560,183 | +0.16(+3.96%) |
Feb 14, 2013 | 3.910 | 3.976 | 3.904 | 3.970 | 1,143,611 | +0.03(+0.77%) |
Feb 13, 2013 | 3.970 | 3.994 | 3.934 | 3.940 | 966,750 | +0.00(+0.00%) |
Feb 12, 2013 | 3.898 | 3.964 | 3.898 | 3.940 | 767,555 | +0.09(+2.35%) |
Feb 11, 2013 | 3.837 | 3.867 | 3.825 | 3.849 | 681,732 | +0.03(+0.79%) |
Feb 08, 2013 | 3.813 | 3.834 | 3.801 | 3.819 | 895,556 | +0.05(+1.28%) |
Feb 07, 2013 | 3.831 | 3.840 | 3.746 | 3.771 | 2,724,787 | -0.07(-1.89%) |
Feb 06, 2013 | 3.807 | 3.848 | 3.801 | 3.843 | 1,224,011 | +0.04(+0.95%) |
Feb 04, 2013 | 3.879 | 3.879 | 3.795 | 3.807 | 1,461,289 | -0.25(-6.25%) |