Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.849 | 3.879 | 3.835 | 3.875 | 254,822 | +0.03(+0.69%) |
Apr 29, 2013 | 3.902 | 3.902 | 3.845 | 3.849 | 244,913 | -0.04(-0.94%) |
Apr 26, 2013 | 3.885 | 3.902 | 3.870 | 3.885 | 177,467 | +0.01(+0.26%) |
Apr 25, 2013 | 3.825 | 3.895 | 3.822 | 3.875 | 424,627 | +0.04(+1.04%) |
Apr 24, 2013 | 3.839 | 3.851 | 3.809 | 3.835 | 210,855 | +0.00(+0.09%) |
Apr 23, 2013 | 3.805 | 3.861 | 3.805 | 3.832 | 182,182 | +0.03(+0.70%) |
Apr 22, 2013 | 3.825 | 3.849 | 3.795 | 3.805 | 316,947 | +0.00(+0.01%) |
Apr 19, 2013 | 3.829 | 3.829 | 3.789 | 3.805 | 264,311 | -0.01(-0.36%) |
Apr 18, 2013 | 3.805 | 3.835 | 3.792 | 3.819 | 274,544 | +0.01(+0.17%) |
Apr 17, 2013 | 3.805 | 3.812 | 3.782 | 3.812 | 200,940 | +0.00(+0.00%) |
Apr 16, 2013 | 3.809 | 3.812 | 3.775 | 3.812 | 219,527 | -0.02(-0.43%) |
Apr 15, 2013 | 3.772 | 3.829 | 3.762 | 3.829 | 326,435 | +0.05(+1.41%) |
Apr 12, 2013 | 3.762 | 3.789 | 3.762 | 3.775 | 243,727 | -0.00(-0.07%) |
Apr 11, 2013 | 3.765 | 3.792 | 3.765 | 3.778 | 110,506 | +0.01(+0.33%) |
Apr 10, 2013 | 3.792 | 3.798 | 3.755 | 3.765 | 266,227 | +0.00(+0.00%) |
Apr 09, 2013 | 3.762 | 3.842 | 3.742 | 3.765 | 392,660 | -0.01(-0.26%) |
Apr 08, 2013 | 3.812 | 3.812 | 3.765 | 3.775 | 322,897 | -0.02(-0.61%) |
Apr 05, 2013 | 3.749 | 3.802 | 3.749 | 3.799 | 248,607 | +0.02(+0.53%) |
Apr 04, 2013 | 3.749 | 3.792 | 3.736 | 3.779 | 261,466 | +0.02(+0.44%) |
Apr 03, 2013 | 3.772 | 3.772 | 3.729 | 3.762 | 187,243 | +0.00(+0.00%) |
Apr 02, 2013 | 3.752 | 3.782 | 3.726 | 3.762 | 301,884 | +0.03(+0.89%) |
Apr 01, 2013 | 3.789 | 3.815 | 3.671 | 3.729 | 439,090 | -0.04(-1.14%) |
Mar 28, 2013 | 3.729 | 3.799 | 3.729 | 3.772 | 472,587 | +0.04(+1.06%) |
Mar 27, 2013 | 3.765 | 3.765 | 3.706 | 3.732 | 207,134 | -0.04(-0.97%) |
Mar 26, 2013 | 3.746 | 3.775 | 3.732 | 3.769 | 303,859 | +0.03(+0.80%) |
Mar 25, 2013 | 3.769 | 3.779 | 3.719 | 3.739 | 250,691 | -0.01(-0.26%) |
Mar 22, 2013 | 3.779 | 3.779 | 3.742 | 3.749 | 263,405 | +0.00(+0.00%) |
Mar 21, 2013 | 3.752 | 3.765 | 3.749 | 3.749 | 176,825 | -0.01(-0.26%) |
Mar 20, 2013 | 3.746 | 3.779 | 3.719 | 3.759 | 258,970 | +0.02(+0.53%) |
Mar 19, 2013 | 3.686 | 3.742 | 3.670 | 3.739 | 231,196 | +0.05(+1.25%) |
Mar 18, 2013 | 3.637 | 3.716 | 3.623 | 3.693 | 393,224 | +0.06(+1.55%) |
Mar 15, 2013 | 3.736 | 3.739 | 3.620 | 3.637 | 812,230 | -0.10(-2.74%) |
Mar 14, 2013 | 3.749 | 3.762 | 3.703 | 3.739 | 458,310 | +0.00(+0.00%) |
Mar 13, 2013 | 3.706 | 3.754 | 3.694 | 3.739 | 483,694 | -0.01(-0.35%) |
Mar 12, 2013 | 3.756 | 3.756 | 3.650 | 3.752 | 1,193,210 | -0.01(-0.18%) |
Mar 11, 2013 | 3.871 | 3.914 | 3.752 | 3.759 | 944,672 | -0.11(-2.90%) |
Mar 08, 2013 | 3.934 | 3.961 | 3.871 | 3.871 | 589,684 | -0.07(-1.76%) |
Mar 07, 2013 | 3.885 | 3.944 | 3.885 | 3.941 | 469,647 | +0.08(+1.97%) |
Mar 06, 2013 | 3.855 | 3.875 | 3.851 | 3.865 | 358,751 | +0.02(+0.51%) |
Mar 05, 2013 | 3.858 | 3.874 | 3.842 | 3.845 | 401,872 | +0.00(+0.00%) |
Mar 04, 2013 | 3.875 | 3.901 | 3.842 | 3.845 | 414,307 | -0.05(-1.18%) |
Mar 01, 2013 | 3.881 | 3.894 | 3.852 | 3.891 | 361,196 | +0.02(+0.59%) |
Feb 28, 2013 | 3.888 | 3.914 | 3.842 | 3.868 | 425,588 | -0.01(-0.25%) |
Feb 27, 2013 | 3.884 | 3.901 | 3.863 | 3.878 | 299,780 | -0.02(-0.42%) |
Feb 26, 2013 | 3.930 | 3.943 | 3.865 | 3.894 | 508,472 | -0.04(-0.92%) |
Feb 25, 2013 | 3.970 | 3.970 | 3.914 | 3.930 | 480,962 | -0.04(-1.07%) |
Feb 22, 2013 | 3.963 | 3.973 | 3.927 | 3.973 | 195,830 | +0.03(+0.83%) |
Feb 21, 2013 | 3.957 | 3.973 | 3.924 | 3.940 | 402,689 | -0.04(-1.07%) |
Feb 20, 2013 | 3.983 | 3.986 | 3.960 | 3.983 | 208,868 | +0.01(+0.33%) |
Feb 19, 2013 | 3.980 | 3.989 | 3.950 | 3.970 | 367,275 | -0.00(-0.08%) |
Feb 15, 2013 | 3.953 | 3.976 | 3.940 | 3.973 | 300,277 | +0.03(+0.67%) |
Feb 14, 2013 | 3.940 | 3.947 | 3.927 | 3.947 | 531,822 | +0.01(+0.33%) |
Feb 13, 2013 | 3.907 | 3.934 | 3.899 | 3.934 | 350,854 | +0.05(+1.18%) |
Feb 12, 2013 | 3.927 | 3.930 | 3.884 | 3.888 | 242,737 | -0.04(-1.00%) |
Feb 11, 2013 | 3.907 | 3.927 | 3.888 | 3.927 | 303,206 | +0.04(+1.01%) |
Feb 08, 2013 | 3.871 | 3.894 | 3.866 | 3.888 | 370,942 | +0.02(+0.51%) |
Feb 07, 2013 | 3.878 | 3.881 | 3.838 | 3.868 | 301,236 | -0.01(-0.25%) |
Feb 06, 2013 | 3.858 | 3.878 | 3.845 | 3.878 | 353,678 | +0.02(+0.42%) |
Feb 04, 2013 | 3.839 | 3.865 | 3.839 | 3.862 | 374,905 | +0.02(+0.59%) |