Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.005 | 4.005 | 3.976 | 3.976 | 0 | -0.02(-0.48%) |
Apr 29, 2013 | 4.062 | 4.062 | 3.919 | 3.995 | 11,346 | +0.00(+0.00%) |
Apr 26, 2013 | 3.995 | 3.995 | 3.995 | 3.995 | 0 | +0.07(+1.69%) |
Apr 25, 2013 | 4.337 | 4.337 | 3.862 | 3.929 | 0 | +0.14(+3.77%) |
Apr 24, 2013 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | -0.28(-6.98%) |
Apr 23, 2013 | 4.043 | 4.079 | 3.938 | 4.070 | 3,671 | +0.11(+2.87%) |
Apr 22, 2013 | 4.057 | 4.079 | 3.956 | 3.956 | 633 | -0.12(-3.02%) |
Apr 19, 2013 | 3.966 | 4.079 | 3.956 | 4.079 | 11,656 | +0.14(+3.61%) |
Apr 18, 2013 | 4.070 | 4.126 | 3.738 | 3.937 | 21,259 | -0.09(-2.12%) |
Apr 17, 2013 | 3.928 | 4.022 | 3.928 | 4.022 | 21,515 | +0.06(+1.43%) |
Apr 16, 2013 | 4.051 | 4.070 | 3.966 | 3.966 | 1,897 | -0.01(-0.24%) |
Apr 15, 2013 | 4.013 | 4.079 | 3.843 | 3.975 | 29,251 | +0.01(+0.24%) |
Apr 12, 2013 | 3.985 | 4.003 | 3.966 | 3.966 | 1,192 | -0.06(-1.53%) |
Apr 11, 2013 | 4.027 | 4.027 | 4.027 | 4.027 | 105 | +0.08(+1.94%) |
Apr 10, 2013 | 3.909 | 4.033 | 3.909 | 3.950 | 673 | +0.03(+0.82%) |
Apr 09, 2013 | 3.861 | 3.918 | 3.861 | 3.918 | 948 | -0.01(-0.24%) |
Apr 08, 2013 | 3.928 | 3.937 | 3.729 | 3.928 | 11,298 | +0.10(+2.72%) |
Apr 05, 2013 | 3.663 | 4.041 | 3.625 | 3.824 | 24,282 | +0.06(+1.48%) |
Apr 04, 2013 | 3.838 | 3.838 | 3.768 | 3.768 | 1,141 | -0.16(-4.07%) |
Apr 03, 2013 | 3.789 | 3.928 | 3.786 | 3.928 | 9,403 | +0.00(+0.00%) |
Apr 02, 2013 | 3.928 | 3.928 | 3.928 | 3.928 | 3,381 | -0.02(-0.48%) |
Apr 01, 2013 | 3.899 | 3.947 | 3.843 | 3.947 | 2,597 | -0.05(-1.30%) |
Mar 28, 2013 | 3.937 | 3.999 | 3.824 | 3.999 | 2,900 | +0.02(+0.59%) |
Mar 27, 2013 | 3.928 | 3.975 | 3.928 | 3.975 | 2,747 | +0.05(+1.20%) |
Mar 26, 2013 | 3.824 | 3.928 | 3.786 | 3.928 | 9,234 | +0.13(+3.49%) |
Mar 25, 2013 | 3.852 | 3.861 | 3.786 | 3.795 | 8,206 | -0.07(-1.72%) |
Mar 22, 2013 | 3.909 | 3.909 | 3.861 | 3.861 | 422 | -0.05(-1.21%) |
Mar 21, 2013 | 3.880 | 3.909 | 3.880 | 3.909 | 7,817 | +0.03(+0.73%) |
Mar 20, 2013 | 3.805 | 3.887 | 3.767 | 3.880 | 8,347 | +0.05(+1.23%) |
Mar 19, 2013 | 3.833 | 3.880 | 3.776 | 3.833 | 14,454 | -0.05(-1.32%) |
Mar 18, 2013 | 3.975 | 3.975 | 3.786 | 3.884 | 11,081 | -0.07(-1.82%) |
Mar 15, 2013 | 3.786 | 4.060 | 3.786 | 3.956 | 5,768 | +0.01(+0.24%) |
Mar 14, 2013 | 4.070 | 4.136 | 3.805 | 3.947 | 10,565 | -0.08(-1.88%) |
Mar 13, 2013 | 4.070 | 4.079 | 3.975 | 4.022 | 7,498 | -0.05(-1.16%) |
Mar 12, 2013 | 4.032 | 4.070 | 3.767 | 4.070 | 5,555 | +0.05(+1.18%) |
Mar 11, 2013 | 3.994 | 4.070 | 3.994 | 4.022 | 4,744 | +0.03(+0.71%) |
Mar 08, 2013 | 3.947 | 4.070 | 3.729 | 3.994 | 4,755 | -0.03(-0.71%) |
Mar 07, 2013 | 3.966 | 4.022 | 3.890 | 4.022 | 12,020 | +0.13(+3.40%) |
Mar 06, 2013 | 3.937 | 3.975 | 3.890 | 3.890 | 2,395 | +0.01(+0.24%) |
Mar 05, 2013 | 3.729 | 3.966 | 3.729 | 3.881 | 19,269 | +0.03(+0.74%) |
Mar 04, 2013 | 3.720 | 3.852 | 3.720 | 3.852 | 422 | +0.02(+0.49%) |
Mar 01, 2013 | 3.833 | 3.833 | 3.757 | 3.833 | 5,755 | +0.01(+0.25%) |
Feb 28, 2013 | 3.833 | 3.833 | 3.824 | 3.824 | 4,820 | -0.01(-0.25%) |
Feb 27, 2013 | 3.998 | 3.998 | 3.720 | 3.833 | 2,849 | -0.00(-0.00%) |
Feb 26, 2013 | 3.852 | 3.861 | 3.776 | 3.833 | 11,269 | -0.03(-0.73%) |
Feb 25, 2013 | 3.824 | 3.928 | 3.710 | 3.861 | 10,673 | +0.06(+1.49%) |
Feb 22, 2013 | 3.843 | 3.843 | 3.795 | 3.805 | 3,592 | -0.07(-1.71%) |
Feb 21, 2013 | 3.786 | 3.928 | 3.753 | 3.871 | 7,506 | +0.09(+2.25%) |
Feb 20, 2013 | 3.786 | 3.805 | 3.786 | 3.786 | 5,837 | +0.00(+0.00%) |
Feb 19, 2013 | 3.805 | 4.032 | 3.701 | 3.786 | 30,498 | -0.02(-0.53%) |
Feb 15, 2013 | 3.748 | 3.806 | 3.720 | 3.806 | 750 | -0.01(-0.22%) |
Feb 14, 2013 | 3.838 | 3.861 | 3.691 | 3.814 | 11,688 | -0.14(-3.59%) |
Feb 13, 2013 | 3.928 | 4.070 | 3.833 | 3.956 | 8,220 | +0.09(+2.20%) |
Feb 12, 2013 | 3.814 | 3.983 | 3.779 | 3.871 | 1,260 | +0.06(+1.68%) |
Feb 11, 2013 | 3.880 | 3.880 | 3.805 | 3.807 | 1,411 | -0.07(-1.89%) |
Feb 08, 2013 | 3.966 | 3.985 | 3.813 | 3.880 | 5,772 | -0.08(-1.91%) |
Feb 07, 2013 | 3.966 | 3.966 | 3.928 | 3.956 | 4,069 | -0.06(-1.42%) |
Feb 06, 2013 | 4.003 | 4.013 | 4.003 | 4.013 | 501 | +0.02(+0.47%) |
Feb 04, 2013 | 4.070 | 4.070 | 3.947 | 3.994 | 1,769 | -0.09(-2.09%) |