Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.980 | 4.000 | 3.940 | 3.990 | 79,177 | -0.01(-0.25%) |
Apr 29, 2013 | 3.900 | 4.080 | 3.900 | 4.000 | 821,663 | +0.08(+2.04%) |
Apr 26, 2013 | 4.000 | 4.000 | 3.880 | 3.920 | 385,510 | -0.08(-2.00%) |
Apr 25, 2013 | 4.050 | 4.050 | 3.960 | 4.000 | 1,345,957 | +0.00(+0.00%) |
Apr 24, 2013 | 3.790 | 4.015 | 3.770 | 4.000 | 753,578 | +0.20(+5.26%) |
Apr 23, 2013 | 3.770 | 3.820 | 3.760 | 3.800 | 458,723 | +0.04(+1.06%) |
Apr 22, 2013 | 3.830 | 3.840 | 3.720 | 3.760 | 254,955 | -0.08(-2.08%) |
Apr 19, 2013 | 3.880 | 3.880 | 3.770 | 3.840 | 1,266,703 | +0.02(+0.52%) |
Apr 18, 2013 | 3.610 | 3.830 | 3.570 | 3.820 | 1,868,723 | +0.22(+6.11%) |
Apr 17, 2013 | 3.710 | 3.720 | 3.570 | 3.600 | 527,689 | -0.12(-3.23%) |
Apr 16, 2013 | 3.750 | 3.770 | 3.700 | 3.720 | 547,644 | +0.00(+0.00%) |
Apr 15, 2013 | 3.840 | 3.840 | 3.680 | 3.720 | 512,606 | -0.17(-4.37%) |
Apr 12, 2013 | 3.930 | 3.930 | 3.850 | 3.890 | 746,291 | -0.05(-1.27%) |
Apr 11, 2013 | 3.930 | 4.010 | 3.900 | 3.940 | 1,538,989 | +0.03(+0.77%) |
Apr 10, 2013 | 3.870 | 3.980 | 3.860 | 3.910 | 1,662,609 | +0.05(+1.30%) |
Apr 09, 2013 | 3.780 | 3.860 | 3.730 | 3.860 | 3,304,853 | +0.06(+1.58%) |
Apr 08, 2013 | 3.740 | 3.850 | 3.730 | 3.800 | 551,307 | +0.07(+1.88%) |
Apr 05, 2013 | 3.510 | 3.740 | 3.510 | 3.730 | 316,534 | +0.16(+4.48%) |
Apr 04, 2013 | 3.640 | 3.640 | 3.570 | 3.570 | 971,698 | -0.06(-1.65%) |
Apr 03, 2013 | 3.710 | 3.730 | 3.590 | 3.630 | 1,772,054 | -0.09(-2.42%) |
Apr 02, 2013 | 3.740 | 3.770 | 3.700 | 3.720 | 322,443 | +0.00(+0.00%) |
Apr 01, 2013 | 3.790 | 3.790 | 3.660 | 3.720 | 436,701 | -0.04(-1.06%) |
Mar 28, 2013 | 3.760 | 3.760 | 3.760 | 0 | +0.14(+3.87%) | |
Mar 27, 2013 | 3.550 | 3.620 | 3.550 | 3.620 | 603,306 | +0.07(+1.97%) |
Mar 26, 2013 | 3.510 | 3.620 | 3.500 | 3.550 | 407,766 | +0.01(+0.28%) |
Mar 25, 2013 | 3.590 | 3.590 | 3.410 | 3.540 | 430,204 | +0.00(+0.00%) |
Mar 22, 2013 | 3.400 | 3.560 | 3.360 | 3.540 | 608,780 | +0.16(+4.73%) |
Mar 21, 2013 | 3.410 | 3.440 | 3.370 | 3.380 | 223,069 | -0.01(-0.29%) |
Mar 20, 2013 | 3.450 | 3.450 | 3.390 | 3.390 | 313,263 | -0.03(-0.88%) |
Mar 19, 2013 | 3.490 | 3.500 | 3.410 | 3.420 | 239,467 | -0.08(-2.29%) |
Mar 18, 2013 | 3.530 | 3.540 | 3.470 | 3.500 | 542,403 | -0.05(-1.41%) |
Mar 15, 2013 | 3.480 | 3.560 | 3.440 | 3.550 | 1,184,851 | +0.09(+2.60%) |
Mar 14, 2013 | 3.410 | 3.490 | 3.350 | 3.460 | 926,440 | +0.21(+6.46%) |
Mar 13, 2013 | 3.130 | 3.270 | 3.130 | 3.250 | 269,167 | +0.10(+3.17%) |
Mar 12, 2013 | 3.140 | 3.180 | 3.120 | 3.150 | 425,413 | +0.00(+0.00%) |
Mar 11, 2013 | 3.170 | 3.190 | 3.120 | 3.150 | 582,051 | -0.05(-1.56%) |
Mar 08, 2013 | 3.290 | 3.290 | 3.170 | 3.200 | 703,122 | -0.06(-1.84%) |
Mar 07, 2013 | 3.130 | 3.260 | 3.120 | 3.260 | 283,472 | +0.11(+3.49%) |
Mar 06, 2013 | 3.120 | 3.150 | 3.070 | 3.150 | 206,451 | +0.04(+1.29%) |
Mar 05, 2013 | 3.110 | 3.110 | 3.060 | 3.110 | 330,690 | +0.03(+0.97%) |
Mar 04, 2013 | 3.080 | 3.150 | 3.060 | 3.080 | 211,408 | -0.05(-1.60%) |
Mar 01, 2013 | 3.220 | 3.220 | 3.090 | 3.130 | 506,206 | -0.07(-2.19%) |
Feb 28, 2013 | 3.070 | 3.200 | 3.070 | 3.200 | 323,170 | +0.12(+3.90%) |
Feb 27, 2013 | 2.980 | 3.090 | 2.960 | 3.080 | 1,388,982 | +0.15(+5.12%) |
Feb 26, 2013 | 2.960 | 2.980 | 2.920 | 2.930 | 214,383 | -0.04(-1.35%) |
Feb 22, 2013 | 2.960 | 2.990 | 2.920 | 2.970 | 300,696 | +0.07(+2.41%) |
Feb 21, 2013 | 2.980 | 2.980 | 2.840 | 2.900 | 940,301 | -0.05(-1.69%) |
Feb 20, 2013 | 3.060 | 3.070 | 2.920 | 2.950 | 624,627 | -0.11(-3.59%) |
Feb 19, 2013 | 3.100 | 3.100 | 3.030 | 3.060 | 536,058 | -0.04(-1.29%) |
Feb 15, 2013 | 3.100 | 3.100 | 3.100 | 0 | -0.06(-1.90%) | |
Feb 14, 2013 | 3.150 | 3.160 | 3.120 | 3.160 | 1,586,627 | +0.04(+1.28%) |
Feb 13, 2013 | 3.110 | 3.130 | 3.050 | 3.120 | 657,286 | +0.01(+0.32%) |
Feb 12, 2013 | 3.110 | 3.160 | 3.100 | 3.110 | 405,792 | -0.01(-0.32%) |
Feb 11, 2013 | 3.040 | 3.160 | 3.040 | 3.120 | 719,702 | +0.05(+1.63%) |
Feb 08, 2013 | 3.090 | 3.140 | 3.070 | 3.070 | 1,240,453 | +0.00(+0.00%) |
Feb 07, 2013 | 3.030 | 3.080 | 3.030 | 3.070 | 2,029,611 | +0.03(+0.99%) |
Feb 06, 2013 | 3.130 | 3.130 | 3.010 | 3.040 | 1,741,600 | +0.16(+5.56%) |
Feb 04, 2013 | 2.900 | 2.920 | 2.840 | 2.880 | 106,152 | -0.04(-1.37%) |