Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.955 | 4.128 | 3.945 | 4.103 | 0 | +0.14(+3.53%) |
Apr 29, 2013 | 3.893 | 3.973 | 3.882 | 3.962 | 1,559,216 | +0.07(+1.93%) |
Apr 26, 2013 | 3.870 | 3.900 | 3.873 | 3.888 | 1,299,076 | +0.02(+0.39%) |
Apr 25, 2013 | 3.845 | 3.900 | 3.835 | 3.873 | 1,774,136 | +0.02(+0.52%) |
Apr 24, 2013 | 3.788 | 3.877 | 3.763 | 3.853 | 1,771,852 | +0.05(+1.31%) |
Apr 23, 2013 | 3.850 | 3.857 | 3.780 | 3.803 | 1,717,072 | -0.01(-0.39%) |
Apr 22, 2013 | 3.882 | 3.900 | 3.792 | 3.817 | 955,080 | -0.06(-1.48%) |
Apr 19, 2013 | 3.785 | 3.910 | 3.760 | 3.875 | 1,278,776 | +0.10(+2.51%) |
Apr 18, 2013 | 3.860 | 3.920 | 3.770 | 3.780 | 1,500,960 | -0.08(-1.95%) |
Apr 17, 2013 | 3.913 | 3.950 | 3.840 | 3.855 | 1,157,908 | -0.08(-2.16%) |
Apr 16, 2013 | 3.942 | 3.995 | 3.870 | 3.940 | 1,133,332 | +0.04(+0.96%) |
Apr 15, 2013 | 4.030 | 4.105 | 3.895 | 3.902 | 1,468,888 | -0.16(-4.00%) |
Apr 12, 2013 | 4.032 | 4.098 | 4.027 | 4.065 | 737,272 | +0.02(+0.49%) |
Apr 11, 2013 | 4.065 | 4.130 | 4.045 | 4.045 | 876,256 | -0.03(-0.80%) |
Apr 10, 2013 | 4.140 | 4.162 | 4.062 | 4.077 | 1,419,644 | -0.04(-0.97%) |
Apr 09, 2013 | 4.143 | 4.197 | 4.117 | 4.117 | 1,164,376 | -0.00(-0.12%) |
Apr 08, 2013 | 4.128 | 4.128 | 4.045 | 4.122 | 760,312 | +0.02(+0.43%) |
Apr 05, 2013 | 4.110 | 4.122 | 4.028 | 4.105 | 915,340 | -0.08(-1.85%) |
Apr 04, 2013 | 4.215 | 4.242 | 4.147 | 4.183 | 969,820 | -0.00(-0.12%) |
Apr 03, 2013 | 4.315 | 4.315 | 4.117 | 4.188 | 1,309,312 | -0.12(-2.90%) |
Apr 02, 2013 | 4.305 | 4.405 | 4.272 | 4.312 | 2,519,216 | +0.03(+0.76%) |
Apr 01, 2013 | 4.188 | 4.340 | 4.185 | 4.280 | 2,312,836 | +0.10(+2.39%) |
Mar 28, 2013 | 4.268 | 4.280 | 4.173 | 4.180 | 1,320,044 | -0.08(-1.94%) |
Mar 27, 2013 | 4.192 | 4.265 | 4.160 | 4.263 | 765,148 | +0.05(+1.25%) |
Mar 26, 2013 | 4.205 | 4.275 | 4.155 | 4.210 | 1,092,044 | +0.03(+0.78%) |
Mar 25, 2013 | 4.162 | 4.227 | 4.145 | 4.178 | 964,648 | +0.02(+0.48%) |
Mar 22, 2013 | 4.090 | 4.168 | 4.075 | 4.157 | 826,920 | +0.09(+2.28%) |
Mar 21, 2013 | 4.088 | 4.138 | 4.015 | 4.065 | 1,812,796 | -0.05(-1.22%) |
Mar 20, 2013 | 4.107 | 4.135 | 4.071 | 4.115 | 973,528 | +0.04(+0.98%) |
Mar 19, 2013 | 4.058 | 4.090 | 4.048 | 4.075 | 1,360,032 | +0.04(+0.93%) |
Mar 18, 2013 | 4.040 | 4.093 | 4.005 | 4.037 | 1,193,656 | -0.04(-1.10%) |
Mar 15, 2013 | 4.175 | 4.180 | 4.037 | 4.082 | 2,402,648 | -0.11(-2.57%) |
Mar 14, 2013 | 4.120 | 4.290 | 4.120 | 4.190 | 1,615,972 | +0.01(+0.30%) |
Mar 13, 2013 | 4.237 | 4.242 | 4.105 | 4.178 | 2,259,392 | -0.07(-1.65%) |
Mar 12, 2013 | 3.953 | 4.265 | 3.945 | 4.247 | 4,045,068 | +0.35(+9.12%) |
Mar 11, 2013 | 3.938 | 3.987 | 3.853 | 3.893 | 1,971,284 | -0.09(-2.38%) |
Mar 08, 2013 | 3.888 | 3.987 | 3.837 | 3.987 | 1,517,216 | +0.14(+3.57%) |
Mar 07, 2013 | 3.803 | 3.850 | 3.765 | 3.850 | 773,408 | +0.04(+0.92%) |
Mar 06, 2013 | 3.910 | 3.917 | 3.797 | 3.815 | 1,015,528 | -0.09(-2.30%) |
Mar 05, 2013 | 3.860 | 3.919 | 3.808 | 3.905 | 1,264,044 | +0.06(+1.63%) |
Mar 04, 2013 | 3.783 | 3.857 | 3.708 | 3.842 | 1,161,964 | +0.04(+1.05%) |
Mar 01, 2013 | 3.692 | 3.808 | 3.658 | 3.803 | 2,213,400 | +0.07(+1.94%) |
Feb 28, 2013 | 3.723 | 3.783 | 3.715 | 3.730 | 1,497,464 | -0.02(-0.40%) |
Feb 27, 2013 | 3.750 | 3.868 | 3.715 | 3.745 | 1,710,224 | -0.01(-0.27%) |
Feb 26, 2013 | 3.768 | 3.788 | 3.720 | 3.755 | 1,301,364 | -0.18(-4.48%) |
Feb 22, 2013 | 3.688 | 3.935 | 3.658 | 3.931 | 3,762,300 | +0.40(+11.29%) |
Feb 21, 2013 | 3.587 | 3.625 | 3.513 | 3.533 | 1,178,412 | -0.06(-1.77%) |
Feb 20, 2013 | 3.667 | 3.680 | 3.585 | 3.596 | 1,515,472 | -0.08(-2.08%) |
Feb 19, 2013 | 3.615 | 3.675 | 3.590 | 3.672 | 822,696 | +0.07(+1.94%) |
Feb 15, 2013 | 3.685 | 3.688 | 3.598 | 3.603 | 961,588 | -0.05(-1.30%) |
Feb 14, 2013 | 3.615 | 3.660 | 3.570 | 3.650 | 2,781,212 | +0.03(+0.90%) |
Feb 13, 2013 | 3.643 | 3.675 | 3.527 | 3.618 | 1,155,596 | -0.01(-0.41%) |
Feb 12, 2013 | 3.665 | 3.688 | 3.623 | 3.632 | 1,408,492 | -0.02(-0.55%) |
Feb 11, 2013 | 3.697 | 3.708 | 3.647 | 3.652 | 974,472 | -0.04(-1.22%) |
Feb 08, 2013 | 3.710 | 3.715 | 3.645 | 3.697 | 798,916 | +0.00(+0.07%) |
Feb 07, 2013 | 3.771 | 3.771 | 3.667 | 3.695 | 833,740 | -0.08(-1.99%) |
Feb 06, 2013 | 3.720 | 3.785 | 3.692 | 3.770 | 1,446,848 | +0.02(+0.60%) |
Feb 04, 2013 | 3.848 | 3.888 | 3.730 | 3.748 | 1,545,604 | -0.13(-3.35%) |