Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | -0.03(-0.75%) |
Apr 29, 2013 | 3.921 | 3.951 | 3.803 | 3.951 | 17,867 | +0.09(+2.30%) |
Apr 26, 2013 | 3.812 | 3.921 | 3.812 | 3.862 | 7,456 | -0.09(-2.25%) |
Apr 25, 2013 | 3.763 | 3.951 | 3.526 | 3.951 | 17,943 | +0.30(+8.31%) |
Apr 24, 2013 | 3.625 | 3.674 | 3.502 | 3.648 | 0 | -0.02(-0.46%) |
Apr 23, 2013 | 3.694 | 3.694 | 3.506 | 3.664 | 21,674 | +0.05(+1.37%) |
Apr 22, 2013 | 3.812 | 3.812 | 3.595 | 3.615 | 1,923 | -0.22(-5.67%) |
Apr 19, 2013 | 3.556 | 3.862 | 3.556 | 3.832 | 22,067 | +0.28(+7.78%) |
Apr 18, 2013 | 3.595 | 3.674 | 3.516 | 3.556 | 17,446 | -0.02(-0.55%) |
Apr 17, 2013 | 3.645 | 3.645 | 3.506 | 3.575 | 19,573 | -0.08(-2.14%) |
Apr 16, 2013 | 3.575 | 3.664 | 3.575 | 3.653 | 4,583 | +0.16(+4.49%) |
Apr 15, 2013 | 3.684 | 3.822 | 3.496 | 3.496 | 19,222 | -0.27(-7.09%) |
Apr 12, 2013 | 3.783 | 3.812 | 3.763 | 3.763 | 4,809 | -0.05(-1.30%) |
Apr 11, 2013 | 3.714 | 3.832 | 3.684 | 3.812 | 13,133 | +0.10(+2.66%) |
Apr 10, 2013 | 3.575 | 3.753 | 3.574 | 3.714 | 8,424 | +0.14(+3.87%) |
Apr 09, 2013 | 3.668 | 3.668 | 3.556 | 3.575 | 39,678 | +0.01(+0.27%) |
Apr 08, 2013 | 3.585 | 3.605 | 3.487 | 3.566 | 26,104 | -0.03(-0.82%) |
Apr 05, 2013 | 3.654 | 3.654 | 3.595 | 3.595 | 8,963 | -0.03(-0.82%) |
Apr 04, 2013 | 3.605 | 3.664 | 3.605 | 3.625 | 1,743 | +0.02(+0.55%) |
Apr 03, 2013 | 3.635 | 3.703 | 3.566 | 3.605 | 11,050 | +0.00(+0.00%) |
Apr 02, 2013 | 3.625 | 3.694 | 3.605 | 3.605 | 4,151 | -0.02(-0.54%) |
Apr 01, 2013 | 3.615 | 3.724 | 3.568 | 3.625 | 6,487 | -0.04(-1.08%) |
Mar 28, 2013 | 3.664 | 3.684 | 3.556 | 3.664 | 8,824 | +0.09(+2.49%) |
Mar 27, 2013 | 3.585 | 3.664 | 3.566 | 3.575 | 79,525 | -0.02(-0.55%) |
Mar 26, 2013 | 3.556 | 3.733 | 3.556 | 3.595 | 43,410 | +0.01(+0.28%) |
Mar 25, 2013 | 3.625 | 3.635 | 3.566 | 3.585 | 18,046 | -0.04(-1.09%) |
Mar 22, 2013 | 3.664 | 3.746 | 3.601 | 3.625 | 53,062 | +0.00(+0.00%) |
Mar 21, 2013 | 3.654 | 3.704 | 3.625 | 3.625 | 36,525 | -0.04(-1.08%) |
Mar 20, 2013 | 3.743 | 3.753 | 3.664 | 3.664 | 30,730 | -0.09(-2.37%) |
Mar 19, 2013 | 3.753 | 3.832 | 3.704 | 3.753 | 22,949 | -0.05(-1.30%) |
Mar 18, 2013 | 3.862 | 3.881 | 3.733 | 3.803 | 23,002 | -0.14(-3.51%) |
Mar 15, 2013 | 4.020 | 4.020 | 3.882 | 3.941 | 29,007 | -0.08(-1.97%) |
Mar 14, 2013 | 4.296 | 4.296 | 4.020 | 4.020 | 19,526 | -0.19(-4.46%) |
Mar 13, 2013 | 4.208 | 4.356 | 4.188 | 4.208 | 57,429 | +0.00(+0.00%) |
Mar 12, 2013 | 4.346 | 4.622 | 4.089 | 4.208 | 84,114 | -0.69(-14.06%) |
Mar 11, 2013 | 4.889 | 4.909 | 4.692 | 4.896 | 18,081 | -0.01(-0.26%) |
Mar 08, 2013 | 4.879 | 4.929 | 4.800 | 4.909 | 16,735 | +0.01(+0.30%) |
Mar 07, 2013 | 4.909 | 4.909 | 4.879 | 4.894 | 708 | -0.03(-0.70%) |
Mar 06, 2013 | 4.850 | 4.929 | 4.840 | 4.929 | 1,848 | +0.00(+0.00%) |
Mar 05, 2013 | 4.909 | 4.938 | 4.840 | 4.929 | 7,116 | +0.01(+0.20%) |
Mar 04, 2013 | 4.938 | 4.938 | 4.879 | 4.919 | 9,213 | +0.05(+1.01%) |
Mar 01, 2013 | 4.879 | 4.938 | 4.731 | 4.869 | 6,133 | -0.01(-0.20%) |
Feb 28, 2013 | 4.938 | 4.938 | 4.761 | 4.879 | 6,891 | -0.04(-0.80%) |
Feb 27, 2013 | 4.721 | 4.978 | 4.711 | 4.919 | 22,071 | +0.06(+1.22%) |
Feb 26, 2013 | 4.722 | 4.988 | 4.721 | 4.859 | 8,032 | +0.17(+3.58%) |
Feb 25, 2013 | 4.741 | 4.771 | 4.692 | 4.692 | 47,550 | -0.05(-1.04%) |
Feb 22, 2013 | 4.790 | 4.790 | 4.741 | 4.741 | 2,733 | -0.04(-0.83%) |
Feb 21, 2013 | 4.978 | 4.988 | 4.776 | 4.780 | 7,208 | -0.12(-2.42%) |
Feb 20, 2013 | 4.909 | 5.037 | 4.899 | 4.899 | 16,206 | -0.04(-0.80%) |
Feb 19, 2013 | 4.938 | 4.948 | 4.899 | 4.938 | 18,441 | +0.00(+0.00%) |
Feb 15, 2013 | 4.938 | 4.948 | 4.909 | 4.938 | 19,641 | +0.00(+0.00%) |
Feb 14, 2013 | 4.919 | 4.938 | 4.869 | 4.938 | 8,054 | +0.00(+0.00%) |
Feb 13, 2013 | 4.830 | 4.958 | 4.790 | 4.938 | 11,809 | +0.03(+0.60%) |
Feb 12, 2013 | 4.741 | 4.921 | 4.731 | 4.909 | 13,883 | +0.19(+3.97%) |
Feb 11, 2013 | 4.771 | 4.816 | 4.721 | 4.721 | 3,472 | -0.22(-4.40%) |
Feb 08, 2013 | 4.701 | 4.938 | 4.701 | 4.938 | 15,247 | +0.00(+0.00%) |
Feb 07, 2013 | 4.825 | 4.938 | 4.825 | 4.938 | 1,639 | +0.01(+0.20%) |
Feb 06, 2013 | 4.780 | 4.928 | 4.780 | 4.928 | 1,113 | -0.00(-0.00%) |
Feb 04, 2013 | 4.968 | 4.968 | 4.867 | 4.929 | 952 | -0.06(-1.15%) |