Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.707 | 3.720 | 3.691 | 3.698 | 663,241 | -0.02(-0.43%) |
Apr 29, 2013 | 3.701 | 3.723 | 3.688 | 3.713 | 442,545 | +0.01(+0.17%) |
Apr 26, 2013 | 3.713 | 3.717 | 3.691 | 3.707 | 586,508 | -0.01(-0.17%) |
Apr 25, 2013 | 3.704 | 3.720 | 3.688 | 3.713 | 802,588 | +0.02(+0.52%) |
Apr 24, 2013 | 3.742 | 3.748 | 3.678 | 3.694 | 955,635 | -0.03(-0.85%) |
Apr 23, 2013 | 3.710 | 3.733 | 3.705 | 3.726 | 596,813 | +0.03(+0.69%) |
Apr 22, 2013 | 3.710 | 3.717 | 3.682 | 3.701 | 842,255 | -0.01(-0.26%) |
Apr 19, 2013 | 3.682 | 3.713 | 3.674 | 3.710 | 505,218 | +0.03(+0.78%) |
Apr 18, 2013 | 3.682 | 3.682 | 3.663 | 3.682 | 431,894 | -0.00(-0.09%) |
Apr 17, 2013 | 3.663 | 3.685 | 3.656 | 3.685 | 624,771 | +0.01(+0.17%) |
Apr 16, 2013 | 3.650 | 3.678 | 3.647 | 3.678 | 448,803 | +0.02(+0.52%) |
Apr 15, 2013 | 3.659 | 3.669 | 3.647 | 3.659 | 528,950 | -0.01(-0.26%) |
Apr 12, 2013 | 3.640 | 3.669 | 3.637 | 3.669 | 354,492 | +0.03(+0.70%) |
Apr 11, 2013 | 3.643 | 3.649 | 3.637 | 3.643 | 316,734 | +0.01(+0.26%) |
Apr 10, 2013 | 3.650 | 3.675 | 3.634 | 3.634 | 577,867 | -0.01(-0.17%) |
Apr 09, 2013 | 3.656 | 3.656 | 3.640 | 3.640 | 349,019 | -0.01(-0.17%) |
Apr 08, 2013 | 3.643 | 3.656 | 3.637 | 3.647 | 480,968 | +0.01(+0.35%) |
Apr 05, 2013 | 3.612 | 3.650 | 3.612 | 3.634 | 618,528 | +0.02(+0.52%) |
Apr 04, 2013 | 3.640 | 3.653 | 3.612 | 3.615 | 999,945 | -0.00(-0.05%) |
Apr 03, 2013 | 3.637 | 3.640 | 3.605 | 3.617 | 770,696 | -0.02(-0.64%) |
Apr 02, 2013 | 3.621 | 3.647 | 3.609 | 3.640 | 607,835 | +0.02(+0.52%) |
Apr 01, 2013 | 3.612 | 3.634 | 3.612 | 3.621 | 388,685 | -0.00(-0.09%) |
Mar 28, 2013 | 3.609 | 3.631 | 3.599 | 3.624 | 744,469 | +0.01(+0.17%) |
Mar 27, 2013 | 3.596 | 3.621 | 3.593 | 3.618 | 481,622 | +0.01(+0.18%) |
Mar 26, 2013 | 3.621 | 3.621 | 3.596 | 3.612 | 537,227 | -0.01(-0.17%) |
Mar 25, 2013 | 3.624 | 3.630 | 3.586 | 3.618 | 615,053 | +0.00(+0.00%) |
Mar 22, 2013 | 3.599 | 3.618 | 3.590 | 3.618 | 568,773 | +0.03(+0.97%) |
Mar 21, 2013 | 3.583 | 3.605 | 3.564 | 3.583 | 590,808 | +0.01(+0.18%) |
Mar 20, 2013 | 3.574 | 3.586 | 3.530 | 3.577 | 785,861 | +0.03(+0.80%) |
Mar 19, 2013 | 3.583 | 3.621 | 3.526 | 3.549 | 870,102 | -0.03(-0.97%) |
Mar 18, 2013 | 3.526 | 3.593 | 3.523 | 3.583 | 625,677 | +0.04(+1.25%) |
Mar 15, 2013 | 3.605 | 3.605 | 3.517 | 3.539 | 1,242,163 | -0.06(-1.58%) |
Mar 14, 2013 | 3.549 | 3.615 | 3.549 | 3.596 | 499,003 | -0.03(-0.70%) |
Mar 13, 2013 | 3.615 | 3.630 | 3.609 | 3.621 | 535,304 | +0.01(+0.26%) |
Mar 12, 2013 | 3.619 | 3.628 | 3.602 | 3.612 | 747,722 | -0.02(-0.52%) |
Mar 11, 2013 | 3.621 | 3.634 | 3.618 | 3.631 | 449,719 | +0.02(+0.53%) |
Mar 08, 2013 | 3.605 | 3.628 | 3.602 | 3.612 | 404,922 | -0.00(-0.09%) |
Mar 07, 2013 | 3.615 | 3.618 | 3.593 | 3.615 | 571,505 | +0.00(+0.09%) |
Mar 06, 2013 | 3.609 | 3.621 | 3.587 | 3.612 | 585,229 | +0.01(+0.17%) |
Mar 05, 2013 | 3.627 | 3.627 | 3.596 | 3.606 | 712,348 | -0.01(-0.17%) |
Mar 04, 2013 | 3.580 | 3.612 | 3.574 | 3.612 | 788,488 | +0.02(+0.61%) |
Mar 01, 2013 | 3.562 | 3.596 | 3.562 | 3.590 | 812,970 | +0.01(+0.35%) |
Feb 28, 2013 | 3.562 | 3.584 | 3.546 | 3.577 | 413,257 | +0.02(+0.44%) |
Feb 27, 2013 | 3.540 | 3.568 | 3.540 | 3.562 | 528,385 | +0.02(+0.53%) |
Feb 26, 2013 | 3.552 | 3.565 | 3.533 | 3.543 | 758,956 | -0.01(-0.18%) |
Feb 25, 2013 | 3.558 | 3.571 | 3.549 | 3.549 | 611,727 | -0.01(-0.26%) |
Feb 22, 2013 | 3.568 | 3.571 | 3.546 | 3.558 | 630,882 | -0.01(-0.35%) |
Feb 21, 2013 | 3.571 | 3.580 | 3.552 | 3.571 | 380,589 | +0.00(+0.09%) |
Feb 20, 2013 | 3.580 | 3.580 | 3.552 | 3.568 | 520,957 | -0.00(-0.09%) |
Feb 19, 2013 | 3.521 | 3.586 | 3.518 | 3.571 | 1,078,014 | +0.04(+1.25%) |
Feb 15, 2013 | 3.540 | 3.546 | 3.524 | 3.527 | 700,860 | -0.02(-0.44%) |
Feb 14, 2013 | 3.568 | 3.568 | 3.540 | 3.543 | 412,499 | -0.02(-0.44%) |
Feb 13, 2013 | 3.558 | 3.574 | 3.552 | 3.558 | 374,937 | -0.01(-0.26%) |
Feb 12, 2013 | 3.540 | 3.571 | 3.536 | 3.568 | 906,985 | +0.03(+0.89%) |
Feb 11, 2013 | 3.565 | 3.565 | 3.533 | 3.536 | 1,009,730 | -0.04(-1.05%) |
Feb 08, 2013 | 3.574 | 3.590 | 3.562 | 3.574 | 499,407 | +0.00(+0.00%) |
Feb 07, 2013 | 3.590 | 3.596 | 3.568 | 3.574 | 854,502 | -0.01(-0.35%) |
Feb 06, 2013 | 3.574 | 3.599 | 3.572 | 3.587 | 983,560 | +0.00(+0.09%) |
Feb 04, 2013 | 3.612 | 3.612 | 3.565 | 3.584 | 582,977 | -0.01(-0.26%) |