Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.502 | 3.555 | 3.397 | 3.528 | 0 | -0.04(-1.00%) |
Apr 29, 2013 | 3.528 | 3.627 | 3.412 | 3.564 | 199,643 | +0.04(+1.27%) |
Apr 26, 2013 | 3.519 | 3.545 | 3.484 | 3.519 | 132,276 | +0.04(+1.03%) |
Apr 25, 2013 | 3.403 | 3.537 | 3.349 | 3.484 | 216,269 | +0.13(+4.01%) |
Apr 24, 2013 | 3.296 | 3.385 | 3.224 | 3.349 | 0 | +0.08(+2.47%) |
Apr 23, 2013 | 3.250 | 3.313 | 3.250 | 3.269 | 59,907 | +0.04(+1.11%) |
Apr 22, 2013 | 3.215 | 3.287 | 3.063 | 3.233 | 83,891 | +0.06(+1.98%) |
Apr 19, 2013 | 3.125 | 3.197 | 3.098 | 3.170 | 33,774 | -0.01(-0.28%) |
Apr 18, 2013 | 3.143 | 3.295 | 3.125 | 3.179 | 101,988 | +0.04(+1.14%) |
Apr 17, 2013 | 2.946 | 3.161 | 2.946 | 3.143 | 116,014 | +0.15(+5.09%) |
Apr 16, 2013 | 3.018 | 3.063 | 2.946 | 2.991 | 42,486 | +0.00(+0.00%) |
Apr 15, 2013 | 3.063 | 3.081 | 2.946 | 2.991 | 56,116 | -0.10(-3.19%) |
Apr 12, 2013 | 3.045 | 3.107 | 2.991 | 3.090 | 77,345 | +0.04(+1.47%) |
Apr 11, 2013 | 2.910 | 3.063 | 2.776 | 3.045 | 183,625 | +0.13(+4.62%) |
Apr 10, 2013 | 2.982 | 3.000 | 2.901 | 2.910 | 142,358 | -0.11(-3.56%) |
Apr 09, 2013 | 3.036 | 3.080 | 2.955 | 3.018 | 80,147 | +0.00(+0.00%) |
Apr 08, 2013 | 2.928 | 3.072 | 2.893 | 3.018 | 127,085 | +0.05(+1.81%) |
Apr 05, 2013 | 2.946 | 2.973 | 2.857 | 2.964 | 69,068 | -0.04(-1.19%) |
Apr 04, 2013 | 2.910 | 3.081 | 2.848 | 3.000 | 168,810 | +0.09(+3.08%) |
Apr 03, 2013 | 3.251 | 3.251 | 2.704 | 2.910 | 545,834 | -0.37(-11.20%) |
Apr 02, 2013 | 3.367 | 3.412 | 3.224 | 3.278 | 99,379 | -0.10(-2.92%) |
Apr 01, 2013 | 3.421 | 3.439 | 3.332 | 3.376 | 55,366 | -0.03(-0.79%) |
Mar 28, 2013 | 3.385 | 3.439 | 3.331 | 3.403 | 144,605 | +0.00(+0.00%) |
Mar 27, 2013 | 3.448 | 3.466 | 3.403 | 3.403 | 74,911 | -0.07(-2.06%) |
Mar 26, 2013 | 3.484 | 3.528 | 3.430 | 3.475 | 135,028 | +0.01(+0.26%) |
Mar 25, 2013 | 3.528 | 3.528 | 3.448 | 3.466 | 76,645 | -0.03(-0.77%) |
Mar 22, 2013 | 3.475 | 3.554 | 3.457 | 3.493 | 90,654 | +0.04(+1.30%) |
Mar 21, 2013 | 3.510 | 3.618 | 3.448 | 3.448 | 81,038 | -0.11(-3.02%) |
Mar 20, 2013 | 3.627 | 3.627 | 3.528 | 3.555 | 130,754 | +0.00(+0.00%) |
Mar 19, 2013 | 3.573 | 3.573 | 3.403 | 3.555 | 146,610 | +0.03(+0.76%) |
Mar 18, 2013 | 3.546 | 3.582 | 3.466 | 3.528 | 134,224 | -0.04(-1.25%) |
Mar 15, 2013 | 3.663 | 3.707 | 3.519 | 3.573 | 309,256 | -0.08(-2.21%) |
Mar 14, 2013 | 3.600 | 3.752 | 3.582 | 3.654 | 348,417 | +0.06(+1.75%) |
Mar 13, 2013 | 3.573 | 3.591 | 3.484 | 3.591 | 197,117 | +0.02(+0.50%) |
Mar 12, 2013 | 3.591 | 3.627 | 3.493 | 3.573 | 65,876 | +0.02(+0.50%) |
Mar 11, 2013 | 3.582 | 3.618 | 3.493 | 3.555 | 53,835 | -0.03(-0.75%) |
Mar 08, 2013 | 3.636 | 3.636 | 3.502 | 3.582 | 114,539 | -0.03(-0.74%) |
Mar 07, 2013 | 3.582 | 3.634 | 3.519 | 3.609 | 145,863 | +0.07(+2.03%) |
Mar 06, 2013 | 3.555 | 3.636 | 3.466 | 3.537 | 163,344 | +0.04(+1.02%) |
Mar 05, 2013 | 3.493 | 3.591 | 3.484 | 3.502 | 113,196 | +0.01(+0.26%) |
Mar 04, 2013 | 3.600 | 3.600 | 3.448 | 3.493 | 167,297 | -0.09(-2.50%) |
Mar 01, 2013 | 3.645 | 3.707 | 3.537 | 3.582 | 92,587 | -0.08(-2.20%) |
Feb 28, 2013 | 3.797 | 3.851 | 3.609 | 3.663 | 232,823 | +0.05(+1.49%) |
Feb 27, 2013 | 3.654 | 3.752 | 3.609 | 3.609 | 211,986 | +0.00(+0.00%) |
Feb 26, 2013 | 3.394 | 3.672 | 3.278 | 3.609 | 355,015 | +0.22(+6.61%) |
Feb 25, 2013 | 3.681 | 3.716 | 3.367 | 3.385 | 323,020 | -0.31(-8.47%) |
Feb 22, 2013 | 3.672 | 3.770 | 3.627 | 3.699 | 176,975 | +0.07(+1.98%) |
Feb 21, 2013 | 3.922 | 3.967 | 3.600 | 3.627 | 217,607 | -0.32(-8.16%) |
Feb 20, 2013 | 3.985 | 4.030 | 3.913 | 3.949 | 197,905 | +0.06(+1.61%) |
Feb 19, 2013 | 3.833 | 3.958 | 3.815 | 3.887 | 221,017 | +0.03(+0.88%) |
Feb 15, 2013 | 3.994 | 3.994 | 3.824 | 3.853 | 152,548 | -0.13(-3.33%) |
Feb 14, 2013 | 3.994 | 4.008 | 3.896 | 3.985 | 110,009 | -0.03(-0.67%) |
Feb 13, 2013 | 4.021 | 4.093 | 3.976 | 4.012 | 149,785 | -0.04(-0.88%) |
Feb 12, 2013 | 4.075 | 4.084 | 3.904 | 4.048 | 217,371 | +0.00(+0.00%) |
Feb 11, 2013 | 4.155 | 4.254 | 3.973 | 4.048 | 520,123 | +0.12(+2.96%) |
Feb 08, 2013 | 3.788 | 4.027 | 3.788 | 3.931 | 227,715 | +0.16(+4.28%) |
Feb 07, 2013 | 3.860 | 3.931 | 3.716 | 3.770 | 384,673 | -0.04(-1.17%) |
Feb 06, 2013 | 3.537 | 3.878 | 3.537 | 3.815 | 497,103 | +0.21(+5.71%) |
Feb 04, 2013 | 3.600 | 3.779 | 3.528 | 3.609 | 451,824 | +0.01(+0.25%) |