Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.754 | 3.755 | 3.566 | 3.660 | 0 | -0.10(-2.74%) |
Apr 29, 2013 | 3.801 | 3.866 | 3.763 | 3.763 | 4,981 | -0.06(-1.47%) |
Apr 26, 2013 | 3.819 | 3.819 | 3.819 | 3.819 | 0 | -0.08(-1.93%) |
Apr 25, 2013 | 3.735 | 3.895 | 3.585 | 3.895 | 15,272 | +0.01(+0.24%) |
Apr 24, 2013 | 3.838 | 3.885 | 3.829 | 3.885 | 0 | +0.08(+1.97%) |
Apr 23, 2013 | 3.810 | 3.810 | 3.801 | 3.810 | 1,969 | -0.04(-0.98%) |
Apr 22, 2013 | 3.791 | 3.859 | 3.791 | 3.848 | 6,499 | -0.05(-1.20%) |
Apr 19, 2013 | 3.754 | 3.895 | 3.754 | 3.895 | 16,623 | +0.10(+2.73%) |
Apr 18, 2013 | 3.594 | 3.923 | 3.593 | 3.791 | 9,664 | +0.01(+0.25%) |
Apr 17, 2013 | 3.970 | 3.988 | 3.679 | 3.782 | 7,778 | +0.02(+0.65%) |
Apr 16, 2013 | 3.970 | 3.970 | 3.754 | 3.757 | 4,262 | -0.07(-1.87%) |
Apr 15, 2013 | 3.810 | 3.829 | 3.801 | 3.829 | 3,836 | -0.16(-4.00%) |
Apr 12, 2013 | 3.988 | 3.988 | 3.988 | 3.988 | 213 | +0.21(+5.46%) |
Apr 11, 2013 | 3.913 | 3.970 | 3.782 | 3.782 | 2,450 | -0.07(-1.94%) |
Apr 10, 2013 | 3.791 | 3.857 | 3.782 | 3.857 | 1,172 | +0.01(+0.24%) |
Apr 09, 2013 | 3.895 | 3.895 | 3.848 | 3.848 | 6,434 | +0.05(+1.24%) |
Apr 08, 2013 | 3.895 | 3.895 | 3.782 | 3.801 | 4,543 | -0.09(-2.41%) |
Apr 05, 2013 | 3.782 | 3.894 | 3.782 | 3.894 | 213 | -0.00(-0.00%) |
Apr 04, 2013 | 3.829 | 3.930 | 3.810 | 3.895 | 58,764 | +0.12(+3.23%) |
Apr 03, 2013 | 3.782 | 3.782 | 3.754 | 3.773 | 2,237 | +0.01(+0.25%) |
Apr 02, 2013 | 3.773 | 3.773 | 3.763 | 3.763 | 4,719 | -0.08(-2.17%) |
Apr 01, 2013 | 3.920 | 3.920 | 3.838 | 3.847 | 2,024 | +0.08(+2.22%) |
Mar 28, 2013 | 3.838 | 3.838 | 3.726 | 3.763 | 2,301 | -0.13(-3.35%) |
Mar 27, 2013 | 3.882 | 3.894 | 3.882 | 3.894 | 213 | -0.01(-0.27%) |
Mar 26, 2013 | 3.904 | 3.904 | 3.904 | 3.904 | 505 | -0.04(-0.95%) |
Mar 25, 2013 | 3.904 | 3.941 | 3.904 | 3.941 | 1,320 | +0.03(+0.84%) |
Mar 22, 2013 | 3.941 | 3.951 | 3.909 | 3.909 | 4,262 | -0.08(-2.00%) |
Mar 21, 2013 | 3.932 | 3.988 | 3.932 | 3.988 | 6,648 | +0.05(+1.19%) |
Mar 20, 2013 | 3.829 | 3.951 | 3.829 | 3.941 | 7,991 | +0.10(+2.69%) |
Mar 19, 2013 | 3.895 | 3.895 | 3.838 | 3.838 | 6,500 | -0.08(-1.92%) |
Mar 18, 2013 | 3.829 | 3.970 | 3.829 | 3.913 | 21,098 | +0.08(+2.21%) |
Mar 15, 2013 | 3.829 | 3.829 | 3.819 | 3.829 | 2,131 | +0.00(+0.00%) |
Mar 14, 2013 | 3.801 | 3.829 | 3.622 | 3.829 | 4,310 | +0.01(+0.25%) |
Mar 13, 2013 | 3.726 | 3.819 | 3.613 | 3.819 | 3,409 | +0.09(+2.52%) |
Mar 12, 2013 | 3.632 | 3.744 | 3.606 | 3.726 | 5,221 | +0.02(+0.51%) |
Mar 08, 2013 | 3.538 | 3.707 | 3.707 | 3.707 | 5,967 | +0.04(+1.03%) |
Mar 07, 2013 | 3.622 | 3.669 | 3.538 | 3.669 | 5,686 | -0.13(-3.42%) |
Mar 06, 2013 | 3.716 | 3.799 | 3.416 | 3.799 | 17,086 | +0.12(+3.28%) |
Mar 05, 2013 | 3.688 | 3.688 | 3.679 | 3.679 | 1,196 | -0.05(-1.26%) |
Mar 04, 2013 | 3.829 | 3.829 | 3.719 | 3.726 | 2,377 | +0.07(+1.79%) |
Mar 01, 2013 | 3.660 | 3.660 | 3.660 | 3.660 | 1,065 | -0.12(-3.23%) |
Feb 27, 2013 | 3.782 | 3.782 | 3.782 | 3.782 | 0 | -0.04(-0.98%) |
Feb 26, 2013 | 3.819 | 3.819 | 3.819 | 3.819 | 4,793 | +0.02(+0.49%) |
Feb 25, 2013 | 3.744 | 3.801 | 3.744 | 3.801 | 2,344 | +0.05(+1.25%) |
Feb 22, 2013 | 3.763 | 3.829 | 3.754 | 3.754 | 17,901 | +0.00(+0.00%) |
Feb 21, 2013 | 3.735 | 3.780 | 3.735 | 3.754 | 3,303 | -0.05(-1.23%) |
Feb 20, 2013 | 3.866 | 3.932 | 3.801 | 3.801 | 10,145 | -0.06(-1.46%) |
Feb 19, 2013 | 3.941 | 4.017 | 3.819 | 3.857 | 47,096 | -0.04(-0.96%) |
Feb 15, 2013 | 3.941 | 3.941 | 3.801 | 3.895 | 10,655 | -0.05(-1.19%) |
Feb 14, 2013 | 3.923 | 4.035 | 3.754 | 3.941 | 18,459 | +0.05(+1.20%) |
Feb 13, 2013 | 3.754 | 3.923 | 3.744 | 3.895 | 63,163 | +0.09(+2.48%) |
Feb 12, 2013 | 3.791 | 3.801 | 3.791 | 3.800 | 13,329 | +0.05(+1.24%) |
Feb 11, 2013 | 3.754 | 3.754 | 3.754 | 3.754 | 2,557 | +0.00(+0.00%) |
Feb 08, 2013 | 3.773 | 3.801 | 3.744 | 3.754 | 11,774 | -0.05(-1.23%) |
Feb 06, 2013 | 3.801 | 3.801 | 3.801 | 3.801 | 213 | +0.05(+1.25%) |
Feb 04, 2013 | 3.829 | 3.866 | 3.735 | 3.754 | 5,457 | -0.10(-2.68%) |