Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.760 | 3.860 | 3.730 | 3.810 | 0 | +0.01(+0.26%) |
Apr 29, 2013 | 3.730 | 3.850 | 3.720 | 3.800 | 45,455 | +0.05(+1.33%) |
Apr 26, 2013 | 3.760 | 3.780 | 3.750 | 3.750 | 53,045 | -0.03(-0.79%) |
Apr 25, 2013 | 3.720 | 3.820 | 3.720 | 3.780 | 56,875 | +0.09(+2.44%) |
Apr 24, 2013 | 3.650 | 3.790 | 3.650 | 3.690 | 0 | +0.19(+5.43%) |
Apr 23, 2013 | 3.500 | 3.550 | 3.460 | 3.500 | 78,551 | +0.01(+0.29%) |
Apr 22, 2013 | 3.500 | 3.580 | 3.470 | 3.490 | 21,532 | -0.02(-0.57%) |
Apr 19, 2013 | 3.520 | 3.560 | 3.470 | 3.510 | 16,541 | -0.02(-0.57%) |
Apr 18, 2013 | 3.600 | 3.600 | 3.500 | 3.530 | 46,147 | -0.09(-2.49%) |
Apr 17, 2013 | 3.590 | 3.630 | 3.570 | 3.620 | 155,753 | +0.03(+0.84%) |
Apr 16, 2013 | 3.600 | 3.640 | 3.540 | 3.590 | 110,286 | -0.03(-0.83%) |
Apr 15, 2013 | 3.620 | 3.680 | 3.610 | 3.620 | 38,030 | -0.06(-1.63%) |
Apr 12, 2013 | 3.700 | 3.750 | 3.610 | 3.680 | 40,899 | -0.04(-1.08%) |
Apr 11, 2013 | 3.740 | 3.770 | 3.700 | 3.720 | 56,818 | -0.01(-0.27%) |
Apr 10, 2013 | 3.770 | 3.850 | 3.710 | 3.730 | 92,295 | -0.07(-1.84%) |
Apr 09, 2013 | 4.310 | 4.310 | 3.730 | 3.800 | 306,275 | -0.11(-2.81%) |
Apr 08, 2013 | 4.100 | 4.100 | 3.830 | 3.910 | 253,749 | -0.33(-7.78%) |
Apr 05, 2013 | 4.290 | 4.340 | 4.220 | 4.240 | 63,445 | -0.10(-2.30%) |
Apr 04, 2013 | 4.320 | 4.370 | 4.310 | 4.340 | 8,044 | +0.01(+0.23%) |
Apr 03, 2013 | 4.340 | 4.380 | 4.300 | 4.330 | 34,465 | +0.01(+0.23%) |
Apr 02, 2013 | 4.300 | 4.370 | 4.300 | 4.320 | 40,628 | +0.03(+0.70%) |
Apr 01, 2013 | 4.300 | 4.360 | 4.280 | 4.290 | 42,744 | -0.03(-0.69%) |
Mar 28, 2013 | 4.300 | 4.400 | 4.290 | 4.320 | 42,504 | -0.01(-0.23%) |
Mar 27, 2013 | 4.330 | 4.370 | 4.260 | 4.330 | 19,612 | -0.03(-0.69%) |
Mar 26, 2013 | 4.340 | 4.430 | 4.320 | 4.360 | 35,425 | -0.01(-0.23%) |
Mar 25, 2013 | 4.450 | 4.450 | 4.290 | 4.370 | 40,152 | -0.07(-1.58%) |
Mar 22, 2013 | 4.470 | 4.500 | 4.430 | 4.440 | 37,730 | -0.04(-0.89%) |
Mar 21, 2013 | 4.480 | 4.540 | 4.450 | 4.480 | 31,329 | -0.02(-0.44%) |
Mar 20, 2013 | 4.370 | 4.540 | 4.370 | 4.500 | 24,592 | +0.15(+3.45%) |
Mar 19, 2013 | 4.460 | 4.480 | 4.250 | 4.350 | 255,405 | -0.09(-2.03%) |
Mar 18, 2013 | 4.540 | 4.540 | 4.376 | 4.440 | 67,648 | -0.17(-3.69%) |
Mar 15, 2013 | 4.670 | 4.700 | 4.560 | 4.610 | 57,148 | -0.02(-0.43%) |
Mar 14, 2013 | 4.530 | 4.880 | 4.530 | 4.630 | 123,101 | +0.08(+1.76%) |
Mar 13, 2013 | 4.590 | 4.650 | 4.500 | 4.550 | 29,205 | -0.03(-0.66%) |
Mar 12, 2013 | 4.610 | 4.630 | 4.480 | 4.580 | 71,814 | -0.06(-1.29%) |
Mar 11, 2013 | 4.640 | 4.660 | 4.550 | 4.640 | 72,501 | -0.03(-0.64%) |
Mar 08, 2013 | 4.540 | 4.780 | 4.540 | 4.670 | 121,745 | +0.14(+3.09%) |
Mar 07, 2013 | 4.530 | 4.570 | 4.414 | 4.530 | 28,108 | -0.02(-0.44%) |
Mar 06, 2013 | 4.600 | 4.660 | 4.530 | 4.550 | 66,145 | -0.01(-0.22%) |
Mar 05, 2013 | 4.550 | 4.620 | 4.500 | 4.560 | 39,420 | +0.07(+1.56%) |
Mar 04, 2013 | 4.510 | 4.610 | 4.490 | 4.490 | 22,258 | -0.05(-1.10%) |
Mar 01, 2013 | 4.500 | 4.600 | 4.500 | 4.540 | 22,695 | -0.01(-0.22%) |
Feb 28, 2013 | 4.640 | 4.670 | 4.510 | 4.550 | 82,046 | -0.05(-1.09%) |
Feb 27, 2013 | 4.490 | 4.660 | 4.490 | 4.600 | 59,793 | +0.08(+1.77%) |
Feb 26, 2013 | 4.600 | 4.660 | 4.500 | 4.520 | 40,949 | -0.08(-1.74%) |
Feb 25, 2013 | 4.620 | 4.700 | 4.590 | 4.600 | 51,281 | -0.04(-0.86%) |
Feb 22, 2013 | 4.700 | 4.740 | 4.590 | 4.640 | 85,801 | -0.05(-1.07%) |
Feb 21, 2013 | 4.600 | 4.729 | 4.570 | 4.690 | 103,446 | +0.07(+1.52%) |
Feb 20, 2013 | 4.640 | 4.750 | 4.540 | 4.620 | 136,866 | -0.05(-1.07%) |
Feb 19, 2013 | 4.660 | 4.710 | 4.570 | 4.670 | 74,854 | -0.02(-0.43%) |
Feb 15, 2013 | 4.700 | 4.790 | 4.660 | 4.690 | 179,472 | -0.01(-0.21%) |
Feb 14, 2013 | 4.600 | 4.750 | 4.470 | 4.700 | 157,180 | +0.11(+2.40%) |
Feb 13, 2013 | 4.680 | 4.709 | 4.550 | 4.590 | 139,111 | -0.09(-1.92%) |
Feb 12, 2013 | 4.800 | 4.820 | 4.640 | 4.680 | 65,982 | -0.11(-2.30%) |
Feb 11, 2013 | 4.760 | 4.950 | 4.760 | 4.790 | 69,834 | +0.04(+0.84%) |
Feb 08, 2013 | 4.760 | 4.810 | 4.750 | 4.750 | 57,337 | -0.01(-0.21%) |
Feb 07, 2013 | 4.850 | 4.875 | 4.730 | 4.760 | 46,094 | -0.10(-2.06%) |
Feb 06, 2013 | 4.810 | 4.910 | 4.730 | 4.860 | 98,013 | +0.04(+0.83%) |
Feb 04, 2013 | 4.880 | 4.940 | 4.820 | 4.820 | 35,064 | -0.09(-1.83%) |