Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.639 | 3.639 | 3.617 | 3.630 | 177,512 | -0.01(-0.24%) |
Apr 29, 2013 | 3.648 | 3.648 | 3.626 | 3.639 | 90,724 | +0.01(+0.37%) |
Apr 26, 2013 | 3.599 | 3.630 | 3.626 | 3.626 | 108,483 | +0.00(+0.00%) |
Apr 25, 2013 | 3.608 | 3.634 | 3.608 | 3.626 | 143,700 | +0.01(+0.25%) |
Apr 24, 2013 | 3.612 | 3.621 | 3.596 | 3.617 | 115,262 | +0.00(+0.12%) |
Apr 23, 2013 | 3.590 | 3.612 | 3.577 | 3.612 | 165,664 | +0.04(+1.24%) |
Apr 22, 2013 | 3.555 | 3.590 | 3.555 | 3.568 | 95,049 | +0.01(+0.24%) |
Apr 19, 2013 | 3.551 | 3.568 | 3.551 | 3.559 | 71,862 | +0.01(+0.25%) |
Apr 18, 2013 | 3.573 | 3.573 | 3.546 | 3.551 | 63,042 | -0.01(-0.37%) |
Apr 17, 2013 | 3.564 | 3.582 | 3.551 | 3.564 | 117,480 | -0.03(-0.74%) |
Apr 16, 2013 | 3.590 | 3.590 | 3.564 | 3.590 | 82,291 | +0.03(+0.74%) |
Apr 15, 2013 | 3.573 | 3.586 | 3.564 | 3.564 | 67,100 | -0.02(-0.62%) |
Apr 12, 2013 | 3.590 | 3.604 | 3.577 | 3.586 | 100,180 | -0.03(-0.73%) |
Apr 11, 2013 | 3.586 | 3.615 | 3.582 | 3.612 | 122,695 | +0.01(+0.37%) |
Apr 10, 2013 | 3.573 | 3.604 | 3.573 | 3.599 | 116,044 | +0.00(+0.00%) |
Apr 09, 2013 | 3.555 | 3.599 | 3.555 | 3.599 | 102,988 | +0.04(+0.99%) |
Apr 08, 2013 | 3.551 | 3.573 | 3.546 | 3.564 | 48,826 | -0.00(-0.12%) |
Apr 05, 2013 | 3.537 | 3.577 | 3.520 | 3.568 | 80,521 | +0.01(+0.25%) |
Apr 04, 2013 | 3.551 | 3.577 | 3.551 | 3.559 | 70,933 | -0.01(-0.25%) |
Apr 03, 2013 | 3.582 | 3.586 | 3.568 | 3.568 | 63,413 | -0.02(-0.49%) |
Apr 02, 2013 | 3.577 | 3.599 | 3.577 | 3.586 | 95,404 | +0.00(+0.00%) |
Apr 01, 2013 | 3.590 | 3.613 | 3.586 | 3.586 | 75,738 | -0.04(-0.98%) |
Mar 28, 2013 | 3.608 | 3.621 | 3.586 | 3.621 | 271,815 | +0.02(+0.61%) |
Mar 27, 2013 | 3.577 | 3.599 | 3.568 | 3.599 | 52,974 | -0.00(-0.12%) |
Mar 26, 2013 | 3.577 | 3.608 | 3.577 | 3.604 | 66,511 | +0.03(+0.74%) |
Mar 25, 2013 | 3.599 | 3.604 | 3.577 | 3.577 | 74,289 | -0.04(-1.10%) |
Mar 22, 2013 | 3.599 | 3.617 | 3.590 | 3.617 | 142,179 | +0.02(+0.61%) |
Mar 21, 2013 | 3.586 | 3.608 | 3.582 | 3.595 | 177,094 | +0.01(+0.37%) |
Mar 20, 2013 | 3.586 | 3.586 | 3.564 | 3.582 | 64,176 | +0.00(+0.11%) |
Mar 19, 2013 | 3.538 | 3.578 | 3.538 | 3.578 | 125,504 | +0.03(+0.74%) |
Mar 18, 2013 | 3.520 | 3.564 | 3.520 | 3.551 | 136,286 | -0.00(-0.12%) |
Mar 15, 2013 | 3.542 | 3.558 | 3.538 | 3.556 | 126,543 | -0.01(-0.25%) |
Mar 14, 2013 | 3.569 | 3.586 | 3.556 | 3.564 | 114,532 | -0.01(-0.37%) |
Mar 13, 2013 | 3.569 | 3.582 | 3.560 | 3.578 | 116,373 | -0.01(-0.25%) |
Mar 12, 2013 | 3.586 | 3.595 | 3.569 | 3.586 | 84,851 | -0.01(-0.37%) |
Mar 11, 2013 | 3.573 | 3.612 | 3.564 | 3.600 | 149,496 | +0.03(+0.74%) |
Mar 08, 2013 | 3.551 | 3.582 | 3.551 | 3.573 | 162,106 | +0.01(+0.25%) |
Mar 07, 2013 | 3.564 | 3.586 | 3.560 | 3.564 | 124,764 | -0.00(-0.12%) |
Mar 06, 2013 | 3.560 | 3.586 | 3.547 | 3.569 | 140,370 | -0.01(-0.36%) |
Mar 05, 2013 | 3.551 | 3.595 | 3.547 | 3.582 | 152,436 | +0.01(+0.36%) |
Mar 04, 2013 | 3.538 | 3.582 | 3.538 | 3.569 | 190,535 | +0.01(+0.25%) |
Mar 01, 2013 | 3.520 | 3.564 | 3.520 | 3.560 | 113,310 | +0.00(+0.12%) |
Feb 28, 2013 | 3.556 | 3.573 | 3.551 | 3.556 | 111,809 | +0.00(+0.00%) |
Feb 27, 2013 | 3.520 | 3.560 | 3.520 | 3.556 | 168,907 | +0.01(+0.37%) |
Feb 26, 2013 | 3.560 | 3.569 | 3.542 | 3.542 | 112,701 | -0.01(-0.25%) |
Feb 25, 2013 | 3.569 | 3.591 | 3.551 | 3.551 | 98,039 | -0.02(-0.49%) |
Feb 22, 2013 | 3.582 | 3.595 | 3.564 | 3.569 | 158,161 | -0.02(-0.61%) |
Feb 21, 2013 | 3.604 | 3.604 | 3.569 | 3.591 | 184,413 | -0.00(-0.12%) |
Feb 20, 2013 | 3.608 | 3.613 | 3.591 | 3.595 | 55,559 | -0.02(-0.50%) |
Feb 19, 2013 | 3.596 | 3.618 | 3.591 | 3.613 | 82,332 | +0.01(+0.24%) |
Feb 15, 2013 | 3.596 | 3.604 | 3.591 | 3.604 | 49,395 | +0.02(+0.49%) |
Feb 14, 2013 | 3.591 | 3.604 | 3.587 | 3.587 | 50,650 | -0.00(-0.12%) |
Feb 13, 2013 | 3.591 | 3.596 | 3.583 | 3.591 | 80,234 | -0.01(-0.24%) |
Feb 12, 2013 | 3.587 | 3.618 | 3.587 | 3.600 | 121,124 | +0.00(+0.12%) |
Feb 11, 2013 | 3.604 | 3.622 | 3.587 | 3.596 | 171,402 | -0.03(-0.96%) |
Feb 08, 2013 | 3.609 | 3.631 | 3.609 | 3.631 | 145,892 | +0.01(+0.24%) |
Feb 07, 2013 | 3.622 | 3.657 | 3.613 | 3.622 | 114,714 | -0.03(-0.72%) |
Feb 06, 2013 | 3.596 | 3.692 | 3.596 | 3.648 | 304,250 | +0.05(+1.34%) |
Feb 04, 2013 | 3.622 | 3.622 | 3.587 | 3.600 | 106,512 | -0.02(-0.48%) |