Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.605 | 3.605 | 3.583 | 3.596 | 179,187 | -0.01(-0.24%) |
Apr 29, 2013 | 3.614 | 3.614 | 3.592 | 3.605 | 91,580 | +0.01(+0.37%) |
Apr 26, 2013 | 3.565 | 3.596 | 3.592 | 3.592 | 109,507 | +0.00(+0.00%) |
Apr 25, 2013 | 3.574 | 3.601 | 3.574 | 3.592 | 145,055 | +0.01(+0.25%) |
Apr 24, 2013 | 3.579 | 3.587 | 3.562 | 3.583 | 116,349 | +0.00(+0.12%) |
Apr 23, 2013 | 3.557 | 3.579 | 3.543 | 3.579 | 167,226 | +0.04(+1.24%) |
Apr 22, 2013 | 3.521 | 3.557 | 3.521 | 3.535 | 95,945 | +0.01(+0.24%) |
Apr 19, 2013 | 3.517 | 3.535 | 3.517 | 3.526 | 72,539 | +0.01(+0.25%) |
Apr 18, 2013 | 3.539 | 3.539 | 3.513 | 3.517 | 63,637 | -0.01(-0.37%) |
Apr 17, 2013 | 3.531 | 3.548 | 3.517 | 3.531 | 118,588 | -0.03(-0.74%) |
Apr 16, 2013 | 3.557 | 3.557 | 3.531 | 3.557 | 83,068 | +0.03(+0.74%) |
Apr 15, 2013 | 3.539 | 3.552 | 3.531 | 3.531 | 67,733 | -0.02(-0.62%) |
Apr 12, 2013 | 3.557 | 3.570 | 3.544 | 3.552 | 101,125 | -0.03(-0.73%) |
Apr 11, 2013 | 3.552 | 3.582 | 3.548 | 3.579 | 123,852 | +0.01(+0.37%) |
Apr 10, 2013 | 3.539 | 3.570 | 3.539 | 3.566 | 117,139 | +0.00(+0.00%) |
Apr 09, 2013 | 3.522 | 3.566 | 3.522 | 3.566 | 103,959 | +0.03(+0.99%) |
Apr 08, 2013 | 3.517 | 3.539 | 3.513 | 3.531 | 49,287 | -0.00(-0.12%) |
Apr 05, 2013 | 3.504 | 3.544 | 3.487 | 3.535 | 81,280 | +0.01(+0.25%) |
Apr 04, 2013 | 3.517 | 3.544 | 3.517 | 3.526 | 71,602 | -0.01(-0.25%) |
Apr 03, 2013 | 3.548 | 3.552 | 3.535 | 3.535 | 64,011 | -0.02(-0.49%) |
Apr 02, 2013 | 3.544 | 3.566 | 3.544 | 3.552 | 96,304 | +0.00(+0.00%) |
Apr 01, 2013 | 3.557 | 3.579 | 3.552 | 3.552 | 76,453 | -0.03(-0.98%) |
Mar 28, 2013 | 3.574 | 3.587 | 3.552 | 3.587 | 274,379 | +0.02(+0.61%) |
Mar 27, 2013 | 3.544 | 3.566 | 3.535 | 3.566 | 53,474 | -0.00(-0.12%) |
Mar 26, 2013 | 3.544 | 3.574 | 3.544 | 3.570 | 67,138 | +0.03(+0.74%) |
Mar 25, 2013 | 3.566 | 3.570 | 3.544 | 3.544 | 74,990 | -0.04(-1.10%) |
Mar 22, 2013 | 3.566 | 3.583 | 3.557 | 3.583 | 143,521 | +0.02(+0.61%) |
Mar 21, 2013 | 3.552 | 3.574 | 3.548 | 3.561 | 178,764 | +0.01(+0.37%) |
Mar 20, 2013 | 3.552 | 3.552 | 3.531 | 3.548 | 64,782 | +0.00(+0.11%) |
Mar 19, 2013 | 3.505 | 3.544 | 3.505 | 3.544 | 126,687 | +0.03(+0.74%) |
Mar 18, 2013 | 3.488 | 3.531 | 3.488 | 3.518 | 137,572 | -0.00(-0.12%) |
Mar 15, 2013 | 3.509 | 3.525 | 3.505 | 3.522 | 127,737 | -0.01(-0.25%) |
Mar 14, 2013 | 3.535 | 3.553 | 3.522 | 3.531 | 115,612 | -0.01(-0.37%) |
Mar 13, 2013 | 3.535 | 3.549 | 3.527 | 3.544 | 117,471 | -0.01(-0.25%) |
Mar 12, 2013 | 3.553 | 3.562 | 3.535 | 3.553 | 85,652 | -0.01(-0.37%) |
Mar 11, 2013 | 3.540 | 3.578 | 3.531 | 3.566 | 150,906 | +0.03(+0.74%) |
Mar 08, 2013 | 3.518 | 3.549 | 3.518 | 3.540 | 163,635 | +0.01(+0.25%) |
Mar 07, 2013 | 3.531 | 3.553 | 3.527 | 3.531 | 125,941 | -0.00(-0.12%) |
Mar 06, 2013 | 3.527 | 3.553 | 3.514 | 3.535 | 141,694 | -0.01(-0.36%) |
Mar 05, 2013 | 3.518 | 3.562 | 3.514 | 3.548 | 153,874 | +0.01(+0.36%) |
Mar 04, 2013 | 3.505 | 3.549 | 3.505 | 3.535 | 192,333 | +0.01(+0.25%) |
Mar 01, 2013 | 3.488 | 3.531 | 3.488 | 3.527 | 114,379 | +0.00(+0.12%) |
Feb 28, 2013 | 3.522 | 3.540 | 3.518 | 3.522 | 112,863 | +0.00(+0.00%) |
Feb 27, 2013 | 3.488 | 3.527 | 3.488 | 3.522 | 170,500 | +0.01(+0.37%) |
Feb 26, 2013 | 3.527 | 3.535 | 3.509 | 3.509 | 113,764 | -0.01(-0.25%) |
Feb 25, 2013 | 3.535 | 3.557 | 3.518 | 3.518 | 98,963 | -0.02(-0.49%) |
Feb 22, 2013 | 3.549 | 3.562 | 3.531 | 3.535 | 159,652 | -0.02(-0.61%) |
Feb 21, 2013 | 3.570 | 3.570 | 3.535 | 3.557 | 186,152 | -0.00(-0.12%) |
Feb 20, 2013 | 3.575 | 3.579 | 3.557 | 3.562 | 56,083 | -0.02(-0.50%) |
Feb 19, 2013 | 3.562 | 3.584 | 3.558 | 3.579 | 83,109 | +0.01(+0.24%) |
Feb 15, 2013 | 3.562 | 3.571 | 3.558 | 3.571 | 49,860 | +0.02(+0.49%) |
Feb 14, 2013 | 3.558 | 3.571 | 3.553 | 3.553 | 51,127 | -0.00(-0.12%) |
Feb 13, 2013 | 3.558 | 3.562 | 3.549 | 3.558 | 80,990 | -0.01(-0.24%) |
Feb 12, 2013 | 3.553 | 3.584 | 3.553 | 3.566 | 122,267 | +0.00(+0.12%) |
Feb 11, 2013 | 3.571 | 3.588 | 3.553 | 3.562 | 173,019 | -0.03(-0.96%) |
Feb 08, 2013 | 3.575 | 3.597 | 3.575 | 3.597 | 147,268 | +0.01(+0.24%) |
Feb 07, 2013 | 3.588 | 3.623 | 3.579 | 3.588 | 115,796 | -0.03(-0.72%) |
Feb 06, 2013 | 3.562 | 3.657 | 3.562 | 3.614 | 307,120 | +0.05(+1.34%) |
Feb 04, 2013 | 3.588 | 3.588 | 3.553 | 3.566 | 107,517 | -0.02(-0.48%) |