Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.866 | 4.920 | 4.866 | 4.920 | 1,900 | +0.08(+1.74%) |
Apr 29, 2013 | 4.770 | 4.850 | 4.770 | 4.836 | 2,500 | +0.23(+4.90%) |
Apr 25, 2013 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | -0.07(-1.50%) |
Apr 23, 2013 | 4.680 | 4.680 | 4.680 | 4.680 | 0 | +0.02(+0.43%) |
Apr 22, 2013 | 4.570 | 4.660 | 4.570 | 4.660 | 860 | +0.10(+2.19%) |
Apr 19, 2013 | 4.570 | 4.570 | 4.550 | 4.560 | 16,700 | -0.18(-3.80%) |
Apr 18, 2013 | 4.800 | 4.800 | 4.690 | 4.740 | 4,050 | -0.11(-2.27%) |
Apr 17, 2013 | 4.960 | 4.960 | 4.850 | 4.850 | 500 | -0.19(-3.77%) |
Apr 16, 2013 | 5.040 | 5.040 | 5.040 | 5.040 | 100 | +0.04(+0.80%) |
Apr 15, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 850 | +0.10(+2.04%) |
Apr 12, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 800 | +0.00(+0.00%) |
Apr 11, 2013 | 4.910 | 4.910 | 4.900 | 4.900 | 4,900 | -0.15(-2.97%) |
Apr 10, 2013 | 4.860 | 5.050 | 4.860 | 5.050 | 1,200 | +0.25(+5.21%) |
Apr 09, 2013 | 4.820 | 4.820 | 4.800 | 4.800 | 5,100 | -0.04(-0.83%) |
Apr 08, 2013 | 4.840 | 4.840 | 4.820 | 4.840 | 1,150 | +0.20(+4.31%) |
Apr 05, 2013 | 4.710 | 4.710 | 4.640 | 4.640 | 16,490 | -0.10(-2.11%) |
Apr 03, 2013 | 4.740 | 4.740 | 4.740 | 0 | +0.05(+1.07%) | |
Apr 02, 2013 | 4.770 | 4.780 | 4.690 | 4.690 | 22,250 | -0.10(-2.09%) |
Apr 01, 2013 | 4.860 | 4.860 | 4.750 | 4.790 | 24,118 | -0.07(-1.44%) |
Mar 28, 2013 | 4.860 | 4.870 | 4.830 | 4.860 | 101,720 | +0.51(+11.72%) |
Mar 26, 2013 | 4.350 | 4.350 | 4.350 | 0 | +0.15(+3.57%) | |
Mar 25, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 3,000 | +0.02(+0.48%) |
Mar 22, 2013 | 4.172 | 4.180 | 4.172 | 4.180 | 9,500 | +0.22(+5.56%) |
Mar 21, 2013 | 3.970 | 3.970 | 3.960 | 3.960 | 2,100 | -0.16(-3.88%) |
Mar 20, 2013 | 4.090 | 4.200 | 4.090 | 4.120 | 1,495 | +0.13(+3.26%) |
Mar 19, 2013 | 3.970 | 4.000 | 3.970 | 3.990 | 8,500 | -0.01(-0.25%) |
Mar 18, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | +0.03(+0.76%) |
Mar 15, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 1,000 | -0.09(-2.22%) |
Mar 14, 2013 | 4.050 | 4.060 | 4.040 | 4.060 | 10,100 | +0.03(+0.69%) |
Mar 13, 2013 | 4.070 | 4.070 | 4.032 | 4.032 | 1,583 | -0.13(-3.08%) |
Mar 07, 2013 | 4.160 | 4.160 | 4.160 | 0 | -0.03(-0.72%) | |
Mar 04, 2013 | 4.190 | 4.190 | 4.190 | 0 | -0.06(-1.41%) | |
Mar 01, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 1,150 | +0.25(+6.25%) |
Feb 26, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.12(-2.91%) |
Feb 20, 2013 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.06(+1.48%) |
Feb 19, 2013 | 4.060 | 4.060 | 4.000 | 4.060 | 2,200 | +0.00(+0.00%) |
Feb 15, 2013 | 4.060 | 4.060 | 4.060 | 4.060 | 1,599 | +0.06(+1.50%) |
Feb 14, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 2,600 | +0.00(+0.00%) |
Feb 11, 2013 | 4.000 | 4.000 | 4.000 | 0 | +0.20(+5.26%) | |
Feb 07, 2013 | 3.800 | 3.800 | 3.800 | 0 | +0.08(+2.15%) | |
Feb 05, 2013 | 3.720 | 3.720 | 3.720 | 0 | -0.09(-2.36%) | |
Feb 04, 2013 | 3.810 | 3.810 | 3.810 | 3.810 | 700 | -0.08(-2.06%) |
Feb 01, 2013 | 3.820 | 3.890 | 3.820 | 3.890 | 25,300 | +0.10(+2.64%) |
Jan 30, 2013 | 3.790 | 3.790 | 3.790 | 0 | +0.04(+1.07%) | |
Jan 29, 2013 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | +0.00(+0.00%) |
Jan 28, 2013 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | +0.13(+3.59%) |
Jan 25, 2013 | 3.600 | 3.620 | 3.600 | 3.620 | 2,400 | -0.16(-4.23%) |
Jan 14, 2013 | 3.780 | 3.780 | 3.780 | 0 | +0.09(+2.44%) | |
Jan 12, 2013 | 3.650 | 3.690 | 3.650 | 3.690 | 2,700 | +0.00(+0.00%) |
Jan 11, 2013 | 3.650 | 3.690 | 3.650 | 3.690 | 2,700 | +0.11(+3.07%) |
Jan 10, 2013 | 3.580 | 3.580 | 3.580 | 3.580 | 200 | +0.05(+1.42%) |
Jan 09, 2013 | 3.530 | 3.530 | 3.530 | 3.530 | 300 | +0.13(+3.82%) |
Jan 08, 2013 | 3.520 | 3.520 | 3.350 | 3.400 | 725 | -0.15(-4.23%) |
Jan 04, 2013 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.10(+2.90%) |
Jan 02, 2013 | 3.450 | 3.450 | 3.450 | 0 | +0.01(+0.29%) | |
Dec 31, 2012 | 3.440 | 3.440 | 3.440 | 3.440 | 1,000 | +0.04(+1.18%) |
Dec 28, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 660 | -0.05(-1.45%) |
Dec 27, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 600 | -0.10(-2.82%) |
Dec 26, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 300 | +0.07(+2.01%) |
Dec 24, 2012 | 3.380 | 3.490 | 3.380 | 3.480 | 2,000 | +0.07(+2.05%) |
Dec 21, 2012 | 3.410 | 3.410 | 3.410 | 3.410 | 1,000 | -0.09(-2.57%) |
Dec 20, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 300 | +0.00(+0.00%) |
Dec 19, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.07(+2.04%) |
Dec 18, 2012 | 3.340 | 3.430 | 3.320 | 3.430 | 1,927 | -0.02(-0.58%) |
Dec 17, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 1,500 | -0.12(-3.36%) |
Dec 14, 2012 | 3.500 | 3.570 | 3.500 | 3.570 | 1,100 | -0.26(-6.79%) |
Dec 13, 2012 | 3.830 | 3.830 | 3.830 | 3.830 | 6,000 | +0.03(+0.79%) |
Dec 12, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 300 | +0.10(+2.70%) |
Dec 10, 2012 | 3.700 | 3.700 | 3.700 | 0 | -0.14(-3.65%) | |
Dec 07, 2012 | 3.920 | 3.920 | 3.840 | 3.840 | 3,000 | -0.25(-6.11%) |
Dec 06, 2012 | 4.090 | 4.090 | 4.090 | 4.090 | 3,000 | +0.04(+0.99%) |
Dec 05, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.20(+5.19%) |
Dec 04, 2012 | 3.780 | 3.890 | 3.780 | 3.850 | 11,200 | +0.15(+4.05%) |
Nov 29, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.33%) |
Nov 28, 2012 | 3.740 | 3.750 | 3.740 | 3.750 | 1,200 | -0.02(-0.53%) |
Nov 27, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 2,300 | -0.03(-0.79%) |
Nov 24, 2012 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | +0.06(+1.60%) |
Nov 21, 2012 | 3.740 | 3.740 | 3.740 | 3.740 | 900 | -0.01(-0.27%) |
Nov 20, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | -0.04(-1.06%) |
Nov 19, 2012 | 3.850 | 3.850 | 3.790 | 3.790 | 1,800 | +0.20(+5.57%) |
Nov 15, 2012 | 3.590 | 3.590 | 3.590 | 0 | -0.15(-4.01%) | |
Nov 14, 2012 | 3.740 | 3.740 | 3.740 | 3.740 | 500 | -0.03(-0.80%) |
Nov 13, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 1,100 | +0.00(+0.00%) |
Nov 09, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | +0.03(+0.80%) |
Nov 08, 2012 | 3.760 | 3.760 | 3.740 | 3.740 | 800 | -0.02(-0.53%) |
Nov 07, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 800 | +0.01(+0.27%) |
Nov 06, 2012 | 3.700 | 3.800 | 3.700 | 3.750 | 11,400 | +0.04(+1.08%) |
Nov 05, 2012 | 3.710 | 3.710 | 3.710 | 3.710 | 800 | +0.16(+4.51%) |
Nov 02, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | +0.01(+0.28%) |
Oct 31, 2012 | 3.540 | 3.540 | 3.540 | 0 | +0.06(+1.72%) | |
Oct 25, 2012 | 3.480 | 3.480 | 3.480 | 0 | -0.01(-0.29%) | |
Oct 23, 2012 | 3.490 | 3.490 | 3.490 | 0 | +0.01(+0.29%) | |
Oct 19, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 12,400 | +0.01(+0.29%) |
Oct 18, 2012 | 3.470 | 3.470 | 3.450 | 3.470 | 900 | +0.02(+0.58%) |
Oct 17, 2012 | 3.440 | 3.450 | 3.440 | 3.450 | 10,900 | -0.10(-2.82%) |
Oct 16, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 250 | +0.00(+0.00%) |
Oct 15, 2012 | 3.620 | 3.620 | 3.510 | 3.550 | 844 | -0.14(-3.79%) |
Oct 12, 2012 | 3.690 | 3.690 | 3.580 | 3.690 | 3,670 | +0.02(+0.54%) |
Oct 11, 2012 | 3.580 | 3.670 | 3.560 | 3.670 | 2,800 | +0.09(+2.51%) |
Oct 09, 2012 | 3.580 | 3.580 | 3.580 | 0 | +0.14(+4.07%) | |
Oct 08, 2012 | 3.560 | 3.560 | 3.440 | 3.440 | 2,310 | -0.17(-4.71%) |
Oct 06, 2012 | 3.600 | 3.610 | 3.600 | 3.610 | 3,300 | +0.00(+0.00%) |
Oct 05, 2012 | 3.600 | 3.610 | 3.600 | 3.610 | 3,300 | +0.06(+1.69%) |
Oct 04, 2012 | 3.440 | 3.550 | 3.440 | 3.550 | 1,100 | +0.02(+0.57%) |
Oct 03, 2012 | 3.410 | 3.530 | 3.410 | 3.530 | 12,700 | -0.07(-1.94%) |
Oct 02, 2012 | 3.650 | 3.650 | 3.600 | 3.600 | 1,500 | -0.02(-0.55%) |
Oct 01, 2012 | 3.550 | 3.620 | 3.550 | 3.620 | 5,100 | +0.08(+2.26%) |
Sep 28, 2012 | 3.660 | 3.660 | 3.540 | 3.540 | 8,150 | -0.14(-3.80%) |
Sep 27, 2012 | 3.760 | 3.760 | 3.680 | 3.680 | 6,584 | -0.10(-2.65%) |
Sep 26, 2012 | 3.780 | 3.780 | 3.780 | 3.780 | 2,500 | -0.01(-0.26%) |
Sep 24, 2012 | 3.790 | 3.790 | 3.790 | 0 | +0.19(+5.28%) | |
Sep 21, 2012 | 3.590 | 3.600 | 3.590 | 3.600 | 600 | +0.03(+0.84%) |
Sep 20, 2012 | 3.570 | 3.570 | 3.570 | 3.570 | 1,800 | -0.08(-2.19%) |
Sep 19, 2012 | 3.550 | 3.650 | 3.550 | 3.650 | 2,900 | +0.15(+4.29%) |
Sep 18, 2012 | 3.580 | 3.590 | 3.500 | 3.500 | 14,600 | -0.14(-3.85%) |
Sep 17, 2012 | 3.640 | 3.640 | 3.640 | 3.640 | 1,400 | -0.03(-0.82%) |
Sep 14, 2012 | 3.560 | 3.670 | 3.560 | 3.670 | 7,100 | +0.21(+6.07%) |
Sep 13, 2012 | 3.570 | 3.570 | 3.460 | 3.460 | 3,200 | -0.17(-4.68%) |
Sep 12, 2012 | 3.630 | 3.650 | 3.620 | 3.630 | 9,150 | +0.05(+1.40%) |
Sep 11, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 8,287 | -0.03(-0.83%) |
Sep 10, 2012 | 3.650 | 3.650 | 3.600 | 3.610 | 11,592 | -0.04(-1.10%) |
Sep 07, 2012 | 3.640 | 3.650 | 3.640 | 3.650 | 9,840 | +0.11(+3.11%) |
Sep 06, 2012 | 3.500 | 3.540 | 3.420 | 3.540 | 23,550 | +0.09(+2.61%) |
Sep 05, 2012 | 3.450 | 3.450 | 3.430 | 3.450 | 18,400 | +0.03(+0.88%) |
Sep 04, 2012 | 3.540 | 3.540 | 3.420 | 3.420 | 173,100 | -0.03(-0.87%) |
Aug 31, 2012 | 3.450 | 3.450 | 3.430 | 3.450 | 8,775 | +0.00(+0.00%) |
Aug 30, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 28,974 | -0.09(-2.54%) |
Aug 29, 2012 | 3.540 | 3.550 | 3.520 | 3.540 | 6,300 | +0.11(+3.21%) |
Aug 27, 2012 | 3.430 | 3.430 | 3.410 | 3.430 | 11,242 | +0.18(+5.54%) |
Aug 24, 2012 | 3.300 | 3.300 | 3.180 | 3.250 | 8,085 | +0.05(+1.56%) |
Aug 23, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 400 | -0.08(-2.44%) |
Aug 22, 2012 | 3.280 | 3.280 | 3.280 | 3.280 | 1,300 | -0.02(-0.61%) |
Aug 21, 2012 | 3.290 | 3.300 | 3.290 | 3.300 | 1,200 | +0.12(+3.77%) |
Aug 20, 2012 | 3.190 | 3.250 | 3.170 | 3.180 | 10,875 | +0.11(+3.58%) |