Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.109 | 4.109 | 4.034 | 4.094 | 0 | +0.00(+0.12%) |
Apr 29, 2013 | 4.147 | 4.186 | 4.080 | 4.089 | 1,418,863 | +0.01(+0.24%) |
Apr 26, 2013 | 4.109 | 4.099 | 3.732 | 4.080 | 3,570,152 | +0.35(+9.33%) |
Apr 25, 2013 | 3.674 | 3.799 | 3.674 | 3.732 | 1,741,138 | +0.08(+2.12%) |
Apr 24, 2013 | 3.625 | 3.674 | 3.625 | 3.654 | 549,087 | +0.04(+1.07%) |
Apr 23, 2013 | 3.587 | 3.654 | 3.567 | 3.616 | 1,175,767 | +0.08(+2.19%) |
Apr 22, 2013 | 3.538 | 3.577 | 3.451 | 3.538 | 505,764 | -0.00(-0.14%) |
Apr 19, 2013 | 3.471 | 3.567 | 3.432 | 3.543 | 784,005 | +0.06(+1.81%) |
Apr 18, 2013 | 3.500 | 3.558 | 3.432 | 3.480 | 1,252,392 | -0.03(-0.83%) |
Apr 17, 2013 | 3.606 | 3.664 | 3.471 | 3.509 | 1,263,084 | -0.14(-3.71%) |
Apr 16, 2013 | 3.674 | 3.693 | 3.606 | 3.645 | 699,394 | +0.02(+0.53%) |
Apr 15, 2013 | 3.751 | 3.799 | 3.567 | 3.625 | 1,358,340 | -0.15(-3.85%) |
Apr 12, 2013 | 3.790 | 3.809 | 3.751 | 3.770 | 1,344,927 | -0.03(-0.76%) |
Apr 11, 2013 | 3.770 | 3.857 | 3.761 | 3.799 | 652,156 | +0.02(+0.51%) |
Apr 10, 2013 | 3.625 | 3.790 | 3.620 | 3.780 | 803,933 | +0.13(+3.44%) |
Apr 09, 2013 | 3.761 | 3.809 | 3.645 | 3.654 | 894,723 | -0.11(-2.83%) |
Apr 08, 2013 | 3.693 | 3.761 | 3.616 | 3.761 | 783,389 | +0.07(+1.83%) |
Apr 05, 2013 | 3.567 | 3.712 | 3.567 | 3.693 | 604,054 | +0.02(+0.53%) |
Apr 04, 2013 | 3.674 | 3.693 | 3.558 | 3.674 | 1,322,395 | +0.00(+0.00%) |
Apr 03, 2013 | 3.751 | 3.785 | 3.674 | 3.674 | 585,887 | -0.08(-2.06%) |
Apr 02, 2013 | 3.780 | 3.814 | 3.712 | 3.751 | 848,353 | -0.02(-0.51%) |
Apr 01, 2013 | 3.877 | 3.886 | 3.741 | 3.770 | 1,220,600 | -0.10(-2.50%) |
Mar 28, 2013 | 3.886 | 3.886 | 3.780 | 3.867 | 1,074,598 | +0.00(+0.00%) |
Mar 27, 2013 | 3.886 | 3.886 | 3.838 | 3.867 | 467,725 | -0.06(-1.48%) |
Mar 26, 2013 | 3.935 | 3.964 | 3.906 | 3.925 | 346,314 | +0.00(+0.00%) |
Mar 25, 2013 | 3.964 | 4.002 | 3.915 | 3.925 | 362,835 | -0.05(-1.22%) |
Mar 22, 2013 | 4.012 | 4.012 | 3.915 | 3.973 | 831,803 | -0.03(-0.72%) |
Mar 21, 2013 | 3.944 | 4.041 | 3.944 | 4.002 | 772,644 | +0.01(+0.24%) |
Mar 20, 2013 | 3.906 | 4.002 | 3.886 | 3.993 | 1,122,425 | +0.11(+2.74%) |
Mar 19, 2013 | 3.925 | 3.925 | 3.857 | 3.886 | 801,000 | -0.04(-0.99%) |
Mar 18, 2013 | 3.954 | 3.973 | 3.901 | 3.925 | 654,614 | -0.11(-2.64%) |
Mar 15, 2013 | 4.060 | 4.089 | 3.988 | 4.031 | 977,186 | -0.05(-1.18%) |
Mar 14, 2013 | 4.041 | 4.099 | 4.041 | 4.080 | 709,878 | +0.06(+1.44%) |
Mar 13, 2013 | 4.022 | 4.060 | 3.983 | 4.022 | 449,653 | +0.00(+0.00%) |
Mar 12, 2013 | 4.060 | 4.089 | 4.012 | 4.022 | 643,747 | -0.06(-1.42%) |
Mar 11, 2013 | 4.060 | 4.109 | 4.022 | 4.080 | 435,717 | +0.01(+0.24%) |
Mar 08, 2013 | 4.109 | 4.142 | 4.036 | 4.070 | 624,677 | +0.01(+0.24%) |
Mar 07, 2013 | 4.022 | 4.070 | 4.002 | 4.060 | 1,386,940 | +0.05(+1.20%) |
Mar 06, 2013 | 3.983 | 4.060 | 3.973 | 4.012 | 1,315,515 | +0.05(+1.22%) |
Mar 05, 2013 | 3.867 | 3.993 | 3.867 | 3.964 | 1,560,731 | +0.11(+2.76%) |
Mar 04, 2013 | 3.925 | 3.935 | 3.809 | 3.857 | 1,915,695 | -0.07(-1.72%) |
Mar 01, 2013 | 3.906 | 3.944 | 3.819 | 3.925 | 1,404,582 | +0.00(+0.00%) |
Feb 28, 2013 | 3.964 | 4.012 | 3.896 | 3.925 | 1,228,226 | -0.04(-0.98%) |
Feb 27, 2013 | 4.051 | 4.080 | 3.964 | 3.964 | 3,151,020 | -0.09(-2.15%) |
Feb 26, 2013 | 4.060 | 4.176 | 3.993 | 4.051 | 1,669,553 | +0.02(+0.48%) |
Feb 25, 2013 | 4.273 | 4.273 | 4.012 | 4.031 | 2,094,696 | -0.21(-5.01%) |
Feb 22, 2013 | 4.283 | 4.312 | 4.138 | 4.244 | 402,080 | +0.00(+0.00%) |
Feb 21, 2013 | 4.437 | 4.437 | 4.109 | 4.244 | 1,244,456 | -0.22(-4.98%) |
Feb 20, 2013 | 4.631 | 4.679 | 4.447 | 4.466 | 528,681 | -0.17(-3.75%) |
Feb 19, 2013 | 4.708 | 4.747 | 4.611 | 4.640 | 441,534 | -0.06(-1.23%) |
Feb 15, 2013 | 4.824 | 4.838 | 4.689 | 4.698 | 536,588 | -0.09(-1.82%) |
Feb 14, 2013 | 4.785 | 4.872 | 4.495 | 4.785 | 1,557,042 | -0.04(-0.80%) |
Feb 13, 2013 | 4.669 | 4.843 | 4.640 | 4.824 | 1,028,921 | +0.15(+3.31%) |
Feb 12, 2013 | 4.534 | 4.689 | 4.524 | 4.669 | 363,599 | +0.15(+3.43%) |
Feb 11, 2013 | 4.495 | 4.524 | 4.457 | 4.515 | 441,434 | +0.00(+0.00%) |
Feb 08, 2013 | 4.486 | 4.592 | 4.361 | 4.515 | 420,666 | +0.00(+0.00%) |
Feb 07, 2013 | 4.544 | 4.563 | 4.466 | 4.515 | 258,444 | -0.01(-0.21%) |
Feb 06, 2013 | 4.544 | 4.563 | 4.495 | 4.524 | 278,653 | +0.03(+0.65%) |
Feb 04, 2013 | 4.640 | 4.689 | 4.486 | 4.495 | 549,049 | -0.18(-3.93%) |