Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.673 | 3.710 | 3.631 | 3.710 | 1,947,744 | +0.12(+3.36%) |
Apr 29, 2013 | 3.622 | 3.663 | 3.580 | 3.589 | 1,492,382 | +0.04(+1.05%) |
Apr 26, 2013 | 3.566 | 3.584 | 3.552 | 3.552 | 1,591,756 | -0.03(-0.91%) |
Apr 25, 2013 | 3.589 | 3.649 | 3.561 | 3.584 | 1,504,942 | -0.06(-1.53%) |
Apr 24, 2013 | 3.663 | 3.677 | 3.612 | 3.640 | 1,241,133 | -0.01(-0.38%) |
Apr 23, 2013 | 3.645 | 3.728 | 3.626 | 3.654 | 2,111,958 | +0.03(+0.77%) |
Apr 22, 2013 | 3.561 | 3.638 | 3.515 | 3.626 | 3,043,988 | -0.15(-3.94%) |
Apr 19, 2013 | 3.886 | 3.896 | 3.668 | 3.775 | 1,894,816 | -0.16(-4.13%) |
Apr 18, 2013 | 3.900 | 3.956 | 3.882 | 3.937 | 1,699,810 | +0.06(+1.44%) |
Apr 17, 2013 | 3.933 | 3.933 | 3.849 | 3.882 | 1,215,615 | -0.11(-2.68%) |
Apr 16, 2013 | 3.998 | 4.035 | 3.909 | 3.988 | 1,142,017 | +0.07(+1.66%) |
Apr 15, 2013 | 3.961 | 3.988 | 3.905 | 3.923 | 1,095,535 | -0.12(-2.87%) |
Apr 12, 2013 | 4.058 | 4.081 | 3.975 | 4.039 | 1,760,951 | -0.21(-4.92%) |
Apr 11, 2013 | 4.234 | 4.279 | 4.202 | 4.248 | 1,252,132 | -0.02(-0.54%) |
Apr 10, 2013 | 4.100 | 4.281 | 4.072 | 4.272 | 2,002,706 | +0.20(+5.02%) |
Apr 09, 2013 | 4.095 | 4.151 | 4.008 | 4.067 | 1,864,495 | +0.02(+0.51%) |
Apr 08, 2013 | 4.163 | 4.261 | 4.026 | 4.047 | 3,303,643 | -0.12(-2.88%) |
Apr 05, 2013 | 4.150 | 4.167 | 4.026 | 4.167 | 2,601,440 | +0.03(+0.80%) |
Apr 04, 2013 | 4.163 | 4.179 | 4.076 | 4.134 | 1,808,717 | -0.04(-0.99%) |
Apr 03, 2013 | 4.241 | 4.287 | 4.138 | 4.175 | 1,566,409 | -0.08(-1.85%) |
Apr 02, 2013 | 4.175 | 4.264 | 4.171 | 4.254 | 1,929,317 | +0.16(+3.95%) |
Apr 01, 2013 | 4.129 | 4.154 | 4.084 | 4.092 | 718,070 | -0.09(-2.18%) |
Mar 28, 2013 | 4.084 | 4.196 | 4.076 | 4.183 | 1,530,981 | +0.12(+2.96%) |
Mar 27, 2013 | 4.100 | 4.138 | 4.051 | 4.063 | 691,302 | -0.05(-1.31%) |
Mar 26, 2013 | 4.138 | 4.158 | 4.092 | 4.117 | 791,684 | +0.02(+0.61%) |
Mar 25, 2013 | 4.071 | 4.134 | 4.055 | 4.092 | 893,543 | -0.01(-0.30%) |
Mar 22, 2013 | 4.109 | 4.134 | 4.080 | 4.105 | 689,836 | +0.00(+0.00%) |
Mar 21, 2013 | 4.067 | 4.125 | 4.067 | 4.105 | 1,112,898 | +0.01(+0.30%) |
Mar 20, 2013 | 4.084 | 4.100 | 4.071 | 4.092 | 889,456 | +0.02(+0.51%) |
Mar 19, 2013 | 4.121 | 4.121 | 4.063 | 4.071 | 1,198,494 | -0.05(-1.31%) |
Mar 18, 2013 | 4.096 | 4.163 | 4.067 | 4.125 | 1,344,416 | +0.02(+0.40%) |
Mar 15, 2013 | 4.154 | 4.196 | 4.105 | 4.109 | 2,493,286 | -0.05(-1.20%) |
Mar 14, 2013 | 4.171 | 4.171 | 4.105 | 4.158 | 900,284 | +0.01(+0.20%) |
Mar 13, 2013 | 4.138 | 4.163 | 4.096 | 4.150 | 960,588 | +0.04(+1.01%) |
Mar 12, 2013 | 4.200 | 4.200 | 4.092 | 4.109 | 962,338 | -0.07(-1.78%) |
Mar 11, 2013 | 4.158 | 4.187 | 4.059 | 4.183 | 1,039,168 | +0.00(+0.00%) |
Mar 08, 2013 | 4.171 | 4.200 | 4.134 | 4.183 | 1,208,550 | +0.01(+0.30%) |
Mar 07, 2013 | 4.142 | 4.179 | 4.100 | 4.171 | 2,538,517 | +0.05(+1.21%) |
Mar 06, 2013 | 4.105 | 4.125 | 4.092 | 4.121 | 1,778,060 | +0.07(+1.74%) |
Mar 05, 2013 | 4.034 | 4.121 | 4.009 | 4.051 | 1,719,231 | +0.07(+1.77%) |
Mar 04, 2013 | 3.964 | 3.989 | 3.893 | 3.980 | 921,110 | -0.02(-0.41%) |
Mar 01, 2013 | 3.968 | 4.026 | 3.910 | 3.997 | 1,837,209 | +0.02(+0.52%) |
Feb 28, 2013 | 3.947 | 4.013 | 3.943 | 3.976 | 3,157,001 | -0.00(-0.10%) |
Feb 27, 2013 | 3.877 | 3.997 | 3.856 | 3.980 | 2,688,246 | +0.10(+2.67%) |
Feb 26, 2013 | 3.939 | 3.939 | 3.831 | 3.877 | 1,921,533 | -0.05(-1.27%) |
Feb 25, 2013 | 3.939 | 3.989 | 3.906 | 3.926 | 2,062,585 | +0.01(+0.21%) |
Feb 22, 2013 | 3.840 | 3.931 | 3.840 | 3.918 | 2,563,116 | +0.15(+3.96%) |
Feb 21, 2013 | 3.823 | 3.827 | 3.732 | 3.769 | 1,287,553 | -0.07(-1.83%) |
Feb 20, 2013 | 3.864 | 3.873 | 3.823 | 3.840 | 1,128,726 | -0.01(-0.32%) |
Feb 19, 2013 | 3.885 | 3.887 | 3.819 | 3.852 | 825,028 | +0.04(+1.09%) |
Feb 15, 2013 | 3.794 | 3.831 | 3.782 | 3.811 | 624,192 | +0.00(+0.11%) |
Feb 14, 2013 | 3.802 | 3.811 | 3.732 | 3.806 | 1,251,400 | -0.04(-0.97%) |
Feb 13, 2013 | 3.864 | 3.877 | 3.835 | 3.844 | 776,145 | -0.04(-0.96%) |
Feb 12, 2013 | 3.873 | 3.895 | 3.842 | 3.881 | 1,049,364 | +0.02(+0.54%) |
Feb 11, 2013 | 3.902 | 3.918 | 3.852 | 3.860 | 789,513 | -0.07(-1.79%) |
Feb 08, 2013 | 3.893 | 3.951 | 3.889 | 3.931 | 1,053,990 | +0.07(+1.71%) |
Feb 07, 2013 | 3.885 | 3.898 | 3.823 | 3.864 | 817,220 | -0.04(-0.96%) |
Feb 06, 2013 | 3.893 | 3.922 | 3.873 | 3.902 | 707,406 | +0.01(+0.32%) |
Feb 04, 2013 | 3.918 | 3.980 | 3.869 | 3.889 | 1,481,629 | -0.07(-1.68%) |