Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.099 | 4.099 | 4.024 | 4.084 | 0 | +0.00(+0.12%) |
Apr 29, 2013 | 4.137 | 4.176 | 4.070 | 4.079 | 1,422,329 | +0.01(+0.24%) |
Apr 26, 2013 | 4.099 | 4.089 | 3.722 | 4.070 | 3,578,873 | +0.35(+9.33%) |
Apr 25, 2013 | 3.665 | 3.790 | 3.665 | 3.722 | 1,745,390 | +0.08(+2.12%) |
Apr 24, 2013 | 3.616 | 3.665 | 3.616 | 3.645 | 550,428 | +0.04(+1.07%) |
Apr 23, 2013 | 3.578 | 3.645 | 3.559 | 3.607 | 1,178,639 | +0.08(+2.19%) |
Apr 22, 2013 | 3.530 | 3.568 | 3.443 | 3.530 | 507,000 | -0.00(-0.14%) |
Apr 19, 2013 | 3.462 | 3.559 | 3.424 | 3.534 | 785,920 | +0.06(+1.81%) |
Apr 18, 2013 | 3.491 | 3.549 | 3.424 | 3.472 | 1,255,451 | -0.03(-0.83%) |
Apr 17, 2013 | 3.597 | 3.655 | 3.462 | 3.501 | 1,266,169 | -0.14(-3.71%) |
Apr 16, 2013 | 3.665 | 3.684 | 3.597 | 3.636 | 701,102 | +0.02(+0.53%) |
Apr 15, 2013 | 3.742 | 3.790 | 3.559 | 3.616 | 1,361,658 | -0.14(-3.85%) |
Apr 12, 2013 | 3.780 | 3.800 | 3.742 | 3.761 | 1,348,212 | -0.03(-0.76%) |
Apr 11, 2013 | 3.761 | 3.848 | 3.751 | 3.790 | 653,749 | +0.02(+0.51%) |
Apr 10, 2013 | 3.616 | 3.780 | 3.612 | 3.771 | 805,896 | +0.13(+3.44%) |
Apr 09, 2013 | 3.751 | 3.800 | 3.636 | 3.645 | 896,909 | -0.11(-2.83%) |
Apr 08, 2013 | 3.684 | 3.751 | 3.607 | 3.751 | 785,303 | +0.07(+1.83%) |
Apr 05, 2013 | 3.559 | 3.703 | 3.559 | 3.684 | 605,530 | +0.02(+0.53%) |
Apr 04, 2013 | 3.665 | 3.684 | 3.549 | 3.665 | 1,325,625 | +0.00(+0.00%) |
Apr 03, 2013 | 3.742 | 3.776 | 3.665 | 3.665 | 587,318 | -0.08(-2.06%) |
Apr 02, 2013 | 3.771 | 3.804 | 3.703 | 3.742 | 850,425 | -0.02(-0.51%) |
Apr 01, 2013 | 3.867 | 3.877 | 3.732 | 3.761 | 1,223,582 | -0.10(-2.50%) |
Mar 28, 2013 | 3.877 | 3.877 | 3.771 | 3.858 | 1,077,223 | +0.00(+0.00%) |
Mar 27, 2013 | 3.877 | 3.877 | 3.829 | 3.858 | 468,867 | -0.06(-1.48%) |
Mar 26, 2013 | 3.925 | 3.954 | 3.896 | 3.915 | 347,160 | +0.00(+0.00%) |
Mar 25, 2013 | 3.954 | 3.993 | 3.906 | 3.915 | 363,722 | -0.05(-1.22%) |
Mar 22, 2013 | 4.002 | 4.002 | 3.906 | 3.964 | 833,835 | -0.03(-0.72%) |
Mar 21, 2013 | 3.935 | 4.031 | 3.935 | 3.993 | 774,531 | +0.01(+0.24%) |
Mar 20, 2013 | 3.896 | 3.993 | 3.877 | 3.983 | 1,125,167 | +0.11(+2.74%) |
Mar 19, 2013 | 3.915 | 3.915 | 3.848 | 3.877 | 802,957 | -0.04(-0.99%) |
Mar 18, 2013 | 3.944 | 3.964 | 3.891 | 3.915 | 656,213 | -0.11(-2.64%) |
Mar 15, 2013 | 4.050 | 4.079 | 3.978 | 4.021 | 979,572 | -0.05(-1.18%) |
Mar 14, 2013 | 4.031 | 4.089 | 4.031 | 4.070 | 711,612 | +0.06(+1.44%) |
Mar 13, 2013 | 4.012 | 4.050 | 3.973 | 4.012 | 450,751 | +0.00(+0.00%) |
Mar 12, 2013 | 4.050 | 4.079 | 4.002 | 4.012 | 645,319 | -0.06(-1.42%) |
Mar 11, 2013 | 4.050 | 4.099 | 4.012 | 4.070 | 436,781 | +0.01(+0.24%) |
Mar 08, 2013 | 4.099 | 4.132 | 4.026 | 4.060 | 626,203 | +0.01(+0.24%) |
Mar 07, 2013 | 4.012 | 4.060 | 3.993 | 4.050 | 1,390,328 | +0.05(+1.20%) |
Mar 06, 2013 | 3.973 | 4.050 | 3.964 | 4.002 | 1,318,728 | +0.05(+1.22%) |
Mar 05, 2013 | 3.858 | 3.983 | 3.858 | 3.954 | 1,564,543 | +0.11(+2.76%) |
Mar 04, 2013 | 3.915 | 3.925 | 3.800 | 3.848 | 1,920,374 | -0.07(-1.72%) |
Mar 01, 2013 | 3.896 | 3.935 | 3.809 | 3.915 | 1,408,013 | +0.00(+0.00%) |
Feb 28, 2013 | 3.954 | 4.002 | 3.886 | 3.915 | 1,231,226 | -0.04(-0.98%) |
Feb 27, 2013 | 4.041 | 4.070 | 3.954 | 3.954 | 3,158,716 | -0.09(-2.15%) |
Feb 26, 2013 | 4.050 | 4.166 | 3.983 | 4.041 | 1,673,631 | +0.02(+0.48%) |
Feb 25, 2013 | 4.263 | 4.263 | 4.002 | 4.021 | 2,099,812 | -0.21(-5.01%) |
Feb 22, 2013 | 4.272 | 4.301 | 4.128 | 4.234 | 403,062 | +0.00(+0.00%) |
Feb 21, 2013 | 4.426 | 4.426 | 4.099 | 4.234 | 1,247,496 | -0.22(-4.98%) |
Feb 20, 2013 | 4.619 | 4.668 | 4.436 | 4.455 | 529,972 | -0.17(-3.75%) |
Feb 19, 2013 | 4.697 | 4.735 | 4.600 | 4.629 | 442,613 | -0.06(-1.23%) |
Feb 15, 2013 | 4.812 | 4.827 | 4.677 | 4.687 | 537,898 | -0.09(-1.82%) |
Feb 14, 2013 | 4.774 | 4.860 | 4.484 | 4.774 | 1,560,845 | -0.04(-0.80%) |
Feb 13, 2013 | 4.658 | 4.832 | 4.629 | 4.812 | 1,031,434 | +0.15(+3.31%) |
Feb 12, 2013 | 4.523 | 4.677 | 4.513 | 4.658 | 364,487 | +0.15(+3.43%) |
Feb 11, 2013 | 4.484 | 4.513 | 4.446 | 4.504 | 442,512 | +0.00(+0.00%) |
Feb 08, 2013 | 4.475 | 4.581 | 4.350 | 4.504 | 421,694 | +0.00(+0.00%) |
Feb 07, 2013 | 4.533 | 4.552 | 4.455 | 4.504 | 259,076 | -0.01(-0.21%) |
Feb 06, 2013 | 4.533 | 4.552 | 4.484 | 4.513 | 279,333 | +0.03(+0.65%) |
Feb 04, 2013 | 4.629 | 4.677 | 4.475 | 4.484 | 550,390 | -0.18(-3.93%) |