Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.928 | 3.928 | 3.928 | 3.928 | 0 | -0.03(-0.75%) |
Apr 29, 2013 | 3.928 | 3.958 | 3.810 | 3.958 | 17,834 | +0.09(+2.30%) |
Apr 26, 2013 | 3.820 | 3.928 | 3.820 | 3.869 | 7,442 | -0.09(-2.25%) |
Apr 25, 2013 | 3.770 | 3.958 | 3.533 | 3.958 | 17,910 | +0.30(+8.31%) |
Apr 24, 2013 | 3.632 | 3.681 | 3.509 | 3.654 | 0 | -0.02(-0.46%) |
Apr 23, 2013 | 3.701 | 3.701 | 3.513 | 3.671 | 21,634 | +0.05(+1.37%) |
Apr 22, 2013 | 3.820 | 3.820 | 3.602 | 3.622 | 1,920 | -0.22(-5.67%) |
Apr 19, 2013 | 3.562 | 3.869 | 3.562 | 3.839 | 22,026 | +0.28(+7.78%) |
Apr 18, 2013 | 3.602 | 3.681 | 3.523 | 3.562 | 17,414 | -0.02(-0.55%) |
Apr 17, 2013 | 3.651 | 3.651 | 3.513 | 3.582 | 19,537 | -0.08(-2.14%) |
Apr 16, 2013 | 3.582 | 3.671 | 3.582 | 3.660 | 4,574 | +0.16(+4.49%) |
Apr 15, 2013 | 3.691 | 3.829 | 3.503 | 3.503 | 19,186 | -0.27(-7.09%) |
Apr 12, 2013 | 3.790 | 3.820 | 3.770 | 3.770 | 4,800 | -0.05(-1.30%) |
Apr 11, 2013 | 3.721 | 3.839 | 3.691 | 3.820 | 13,109 | +0.10(+2.66%) |
Apr 10, 2013 | 3.582 | 3.760 | 3.581 | 3.721 | 8,409 | +0.14(+3.87%) |
Apr 09, 2013 | 3.675 | 3.675 | 3.562 | 3.582 | 39,604 | +0.01(+0.27%) |
Apr 08, 2013 | 3.592 | 3.612 | 3.493 | 3.572 | 26,055 | -0.03(-0.82%) |
Apr 05, 2013 | 3.661 | 3.661 | 3.602 | 3.602 | 8,946 | -0.03(-0.82%) |
Apr 04, 2013 | 3.612 | 3.671 | 3.612 | 3.632 | 1,740 | +0.02(+0.55%) |
Apr 03, 2013 | 3.641 | 3.710 | 3.572 | 3.612 | 11,030 | +0.00(+0.00%) |
Apr 02, 2013 | 3.632 | 3.701 | 3.612 | 3.612 | 4,143 | -0.02(-0.54%) |
Apr 01, 2013 | 3.622 | 3.731 | 3.575 | 3.632 | 6,475 | -0.04(-1.08%) |
Mar 28, 2013 | 3.671 | 3.691 | 3.562 | 3.671 | 8,808 | +0.09(+2.49%) |
Mar 27, 2013 | 3.592 | 3.671 | 3.572 | 3.582 | 79,378 | -0.02(-0.55%) |
Mar 26, 2013 | 3.562 | 3.740 | 3.562 | 3.602 | 43,329 | +0.01(+0.28%) |
Mar 25, 2013 | 3.632 | 3.641 | 3.572 | 3.592 | 18,012 | -0.04(-1.09%) |
Mar 22, 2013 | 3.671 | 3.753 | 3.608 | 3.632 | 52,964 | +0.00(+0.00%) |
Mar 21, 2013 | 3.661 | 3.711 | 3.632 | 3.632 | 36,457 | -0.04(-1.08%) |
Mar 20, 2013 | 3.750 | 3.760 | 3.671 | 3.671 | 30,673 | -0.09(-2.37%) |
Mar 19, 2013 | 3.760 | 3.839 | 3.711 | 3.760 | 22,906 | -0.05(-1.30%) |
Mar 18, 2013 | 3.869 | 3.888 | 3.740 | 3.810 | 22,959 | -0.14(-3.51%) |
Mar 15, 2013 | 4.027 | 4.027 | 3.889 | 3.948 | 28,954 | -0.08(-1.97%) |
Mar 14, 2013 | 4.304 | 4.304 | 4.027 | 4.027 | 19,490 | -0.19(-4.46%) |
Mar 13, 2013 | 4.215 | 4.364 | 4.196 | 4.215 | 57,323 | +0.00(+0.00%) |
Mar 12, 2013 | 4.354 | 4.631 | 4.097 | 4.215 | 83,958 | -0.69(-14.06%) |
Mar 11, 2013 | 4.898 | 4.918 | 4.700 | 4.905 | 18,048 | -0.01(-0.26%) |
Mar 08, 2013 | 4.888 | 4.938 | 4.809 | 4.918 | 16,704 | +0.01(+0.30%) |
Mar 07, 2013 | 4.918 | 4.918 | 4.888 | 4.903 | 707 | -0.03(-0.70%) |
Mar 06, 2013 | 4.859 | 4.938 | 4.849 | 4.938 | 1,845 | +0.00(+0.00%) |
Mar 05, 2013 | 4.918 | 4.948 | 4.849 | 4.938 | 7,103 | +0.01(+0.20%) |
Mar 04, 2013 | 4.948 | 4.948 | 4.888 | 4.928 | 9,196 | +0.05(+1.01%) |
Mar 01, 2013 | 4.888 | 4.948 | 4.740 | 4.878 | 6,122 | -0.01(-0.20%) |
Feb 28, 2013 | 4.948 | 4.948 | 4.770 | 4.888 | 6,879 | -0.04(-0.80%) |
Feb 27, 2013 | 4.730 | 4.987 | 4.720 | 4.928 | 22,030 | +0.06(+1.22%) |
Feb 26, 2013 | 4.730 | 4.997 | 4.730 | 4.868 | 8,017 | +0.17(+3.58%) |
Feb 25, 2013 | 4.750 | 4.779 | 4.700 | 4.700 | 47,462 | -0.05(-1.04%) |
Feb 22, 2013 | 4.799 | 4.799 | 4.750 | 4.750 | 2,728 | -0.04(-0.83%) |
Feb 21, 2013 | 4.987 | 4.997 | 4.785 | 4.789 | 7,195 | -0.12(-2.42%) |
Feb 20, 2013 | 4.918 | 5.047 | 4.908 | 4.908 | 16,176 | -0.04(-0.80%) |
Feb 19, 2013 | 4.948 | 4.958 | 4.908 | 4.948 | 18,407 | +0.00(+0.00%) |
Feb 15, 2013 | 4.948 | 4.958 | 4.918 | 4.948 | 19,605 | +0.00(+0.00%) |
Feb 14, 2013 | 4.928 | 4.948 | 4.878 | 4.948 | 8,039 | +0.00(+0.00%) |
Feb 13, 2013 | 4.839 | 4.967 | 4.799 | 4.948 | 11,787 | +0.03(+0.60%) |
Feb 12, 2013 | 4.750 | 4.930 | 4.740 | 4.918 | 13,858 | +0.19(+3.97%) |
Feb 11, 2013 | 4.779 | 4.825 | 4.730 | 4.730 | 3,466 | -0.22(-4.40%) |
Feb 08, 2013 | 4.710 | 4.948 | 4.710 | 4.948 | 15,219 | +0.00(+0.00%) |
Feb 07, 2013 | 4.834 | 4.948 | 4.834 | 4.948 | 1,636 | +0.01(+0.20%) |
Feb 06, 2013 | 4.789 | 4.938 | 4.789 | 4.938 | 1,111 | -0.00(-0.00%) |
Feb 04, 2013 | 4.977 | 4.977 | 4.876 | 4.938 | 950 | -0.06(-1.15%) |