Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.111 | 4.111 | 4.037 | 4.097 | 0 | +0.00(+0.12%) |
Apr 29, 2013 | 4.150 | 4.189 | 4.082 | 4.092 | 1,417,977 | +0.01(+0.24%) |
Apr 26, 2013 | 4.111 | 4.102 | 3.734 | 4.082 | 3,567,922 | +0.35(+9.33%) |
Apr 25, 2013 | 3.676 | 3.802 | 3.676 | 3.734 | 1,740,050 | +0.08(+2.12%) |
Apr 24, 2013 | 3.628 | 3.676 | 3.628 | 3.657 | 548,744 | +0.04(+1.07%) |
Apr 23, 2013 | 3.589 | 3.657 | 3.569 | 3.618 | 1,175,033 | +0.08(+2.19%) |
Apr 22, 2013 | 3.540 | 3.579 | 3.453 | 3.540 | 505,448 | -0.00(-0.14%) |
Apr 19, 2013 | 3.473 | 3.569 | 3.434 | 3.545 | 783,515 | +0.06(+1.81%) |
Apr 18, 2013 | 3.502 | 3.560 | 3.434 | 3.482 | 1,251,610 | -0.03(-0.83%) |
Apr 17, 2013 | 3.608 | 3.666 | 3.473 | 3.511 | 1,262,295 | -0.14(-3.71%) |
Apr 16, 2013 | 3.676 | 3.695 | 3.608 | 3.647 | 698,957 | +0.02(+0.53%) |
Apr 15, 2013 | 3.753 | 3.802 | 3.569 | 3.628 | 1,357,491 | -0.15(-3.85%) |
Apr 12, 2013 | 3.792 | 3.811 | 3.753 | 3.773 | 1,344,086 | -0.03(-0.76%) |
Apr 11, 2013 | 3.773 | 3.860 | 3.763 | 3.802 | 651,749 | +0.02(+0.51%) |
Apr 10, 2013 | 3.627 | 3.792 | 3.623 | 3.782 | 803,431 | +0.13(+3.44%) |
Apr 09, 2013 | 3.763 | 3.811 | 3.647 | 3.657 | 894,164 | -0.11(-2.83%) |
Apr 08, 2013 | 3.695 | 3.763 | 3.618 | 3.763 | 782,900 | +0.07(+1.83%) |
Apr 05, 2013 | 3.569 | 3.715 | 3.569 | 3.695 | 603,677 | +0.02(+0.53%) |
Apr 04, 2013 | 3.676 | 3.695 | 3.560 | 3.676 | 1,321,569 | +0.00(+0.00%) |
Apr 03, 2013 | 3.753 | 3.787 | 3.676 | 3.676 | 585,521 | -0.08(-2.06%) |
Apr 02, 2013 | 3.782 | 3.816 | 3.715 | 3.753 | 847,823 | -0.02(-0.51%) |
Apr 01, 2013 | 3.879 | 3.889 | 3.744 | 3.773 | 1,219,838 | -0.10(-2.50%) |
Mar 28, 2013 | 3.889 | 3.889 | 3.782 | 3.869 | 1,073,927 | +0.00(+0.00%) |
Mar 27, 2013 | 3.889 | 3.889 | 3.840 | 3.869 | 467,433 | -0.06(-1.48%) |
Mar 26, 2013 | 3.937 | 3.966 | 3.908 | 3.927 | 346,097 | +0.00(+0.00%) |
Mar 25, 2013 | 3.966 | 4.005 | 3.918 | 3.927 | 362,609 | -0.05(-1.22%) |
Mar 22, 2013 | 4.014 | 4.014 | 3.918 | 3.976 | 831,283 | -0.03(-0.72%) |
Mar 21, 2013 | 3.947 | 4.043 | 3.947 | 4.005 | 772,161 | +0.01(+0.24%) |
Mar 20, 2013 | 3.908 | 4.005 | 3.889 | 3.995 | 1,121,724 | +0.11(+2.74%) |
Mar 19, 2013 | 3.927 | 3.927 | 3.860 | 3.889 | 800,500 | -0.04(-0.99%) |
Mar 18, 2013 | 3.956 | 3.976 | 3.903 | 3.927 | 654,205 | -0.11(-2.64%) |
Mar 15, 2013 | 4.063 | 4.092 | 3.990 | 4.034 | 976,575 | -0.05(-1.18%) |
Mar 14, 2013 | 4.043 | 4.102 | 4.043 | 4.082 | 709,434 | +0.06(+1.44%) |
Mar 13, 2013 | 4.024 | 4.063 | 3.985 | 4.024 | 449,372 | +0.00(+0.00%) |
Mar 12, 2013 | 4.063 | 4.092 | 4.014 | 4.024 | 643,345 | -0.06(-1.42%) |
Mar 11, 2013 | 4.063 | 4.111 | 4.024 | 4.082 | 435,445 | +0.01(+0.24%) |
Mar 08, 2013 | 4.111 | 4.145 | 4.039 | 4.072 | 624,287 | +0.01(+0.24%) |
Mar 07, 2013 | 4.024 | 4.072 | 4.005 | 4.063 | 1,386,074 | +0.05(+1.20%) |
Mar 06, 2013 | 3.985 | 4.063 | 3.976 | 4.014 | 1,314,693 | +0.05(+1.22%) |
Mar 05, 2013 | 3.869 | 3.995 | 3.869 | 3.966 | 1,559,756 | +0.11(+2.76%) |
Mar 04, 2013 | 3.927 | 3.937 | 3.811 | 3.860 | 1,914,498 | -0.07(-1.72%) |
Mar 01, 2013 | 3.908 | 3.947 | 3.821 | 3.927 | 1,403,705 | +0.00(+0.00%) |
Feb 28, 2013 | 3.966 | 4.014 | 3.898 | 3.927 | 1,227,459 | -0.04(-0.98%) |
Feb 27, 2013 | 4.053 | 4.082 | 3.966 | 3.966 | 3,149,052 | -0.09(-2.15%) |
Feb 26, 2013 | 4.063 | 4.179 | 3.995 | 4.053 | 1,668,510 | +0.02(+0.48%) |
Feb 25, 2013 | 4.276 | 4.276 | 4.014 | 4.034 | 2,093,387 | -0.21(-5.01%) |
Feb 22, 2013 | 4.285 | 4.314 | 4.140 | 4.247 | 401,829 | +0.00(+0.00%) |
Feb 21, 2013 | 4.440 | 4.440 | 4.111 | 4.247 | 1,243,679 | -0.22(-4.98%) |
Feb 20, 2013 | 4.634 | 4.682 | 4.450 | 4.469 | 528,350 | -0.17(-3.75%) |
Feb 19, 2013 | 4.711 | 4.750 | 4.614 | 4.643 | 441,259 | -0.06(-1.23%) |
Feb 15, 2013 | 4.827 | 4.842 | 4.692 | 4.701 | 536,253 | -0.09(-1.82%) |
Feb 14, 2013 | 4.788 | 4.875 | 4.498 | 4.788 | 1,556,070 | -0.04(-0.80%) |
Feb 13, 2013 | 4.672 | 4.846 | 4.643 | 4.827 | 1,028,278 | +0.15(+3.31%) |
Feb 12, 2013 | 4.537 | 4.692 | 4.527 | 4.672 | 363,372 | +0.15(+3.43%) |
Feb 11, 2013 | 4.498 | 4.527 | 4.459 | 4.517 | 441,158 | +0.00(+0.00%) |
Feb 08, 2013 | 4.488 | 4.595 | 4.364 | 4.517 | 420,403 | +0.00(+0.00%) |
Feb 07, 2013 | 4.546 | 4.566 | 4.469 | 4.517 | 258,283 | -0.01(-0.21%) |
Feb 06, 2013 | 4.546 | 4.566 | 4.498 | 4.527 | 278,479 | +0.03(+0.65%) |
Feb 04, 2013 | 4.643 | 4.692 | 4.488 | 4.498 | 548,706 | -0.18(-3.93%) |