Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.978 | 4.008 | 3.883 | 3.978 | 0 | -0.04(-1.01%) |
Apr 29, 2013 | 3.964 | 4.045 | 3.964 | 4.019 | 72,506 | +0.03(+0.83%) |
Apr 26, 2013 | 4.000 | 3.986 | 3.956 | 3.986 | 40,446 | +0.00(+0.00%) |
Apr 25, 2013 | 3.956 | 3.999 | 3.934 | 3.986 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 3.971 | 4.037 | 3.934 | 3.986 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 3.912 | 4.037 | 3.839 | 3.986 | 185,615 | +0.13(+3.24%) |
Apr 22, 2013 | 3.883 | 3.927 | 3.787 | 3.861 | 90,854 | -0.04(-0.94%) |
Apr 19, 2013 | 3.927 | 3.927 | 3.868 | 3.898 | 73,781 | -0.01(-0.38%) |
Apr 18, 2013 | 3.890 | 3.934 | 3.861 | 3.912 | 77,448 | +0.01(+0.38%) |
Apr 17, 2013 | 3.942 | 3.949 | 3.825 | 3.898 | 75,461 | -0.08(-2.03%) |
Apr 16, 2013 | 3.927 | 4.007 | 3.927 | 3.978 | 96,739 | +0.05(+1.31%) |
Apr 15, 2013 | 4.008 | 4.008 | 3.868 | 3.927 | 159,239 | -0.07(-1.66%) |
Apr 12, 2013 | 3.898 | 3.993 | 3.824 | 3.993 | 137,238 | +0.09(+2.26%) |
Apr 11, 2013 | 3.751 | 3.927 | 3.736 | 3.905 | 151,376 | +0.14(+3.71%) |
Apr 10, 2013 | 3.677 | 3.765 | 3.655 | 3.765 | 134,909 | +0.13(+3.64%) |
Apr 09, 2013 | 3.692 | 3.692 | 3.618 | 3.633 | 61,451 | -0.04(-1.20%) |
Apr 08, 2013 | 3.567 | 3.714 | 3.530 | 3.677 | 116,496 | +0.07(+1.83%) |
Apr 05, 2013 | 3.589 | 3.626 | 3.493 | 3.611 | 126,688 | +0.00(+0.00%) |
Apr 04, 2013 | 3.714 | 3.721 | 3.589 | 3.611 | 94,417 | -0.10(-2.77%) |
Apr 03, 2013 | 3.765 | 3.861 | 3.706 | 3.714 | 97,593 | -0.06(-1.56%) |
Apr 02, 2013 | 3.795 | 3.846 | 3.771 | 3.773 | 57,435 | -0.01(-0.19%) |
Apr 01, 2013 | 3.868 | 3.883 | 3.773 | 3.780 | 50,450 | -0.06(-1.53%) |
Mar 28, 2013 | 3.868 | 3.912 | 3.839 | 3.839 | 32,870 | -0.04(-1.14%) |
Mar 27, 2013 | 3.795 | 3.986 | 3.787 | 3.883 | 149,596 | +0.09(+2.33%) |
Mar 26, 2013 | 3.773 | 3.861 | 3.736 | 3.795 | 63,006 | +0.02(+0.59%) |
Mar 25, 2013 | 3.773 | 3.861 | 3.773 | 3.773 | 35,134 | -0.01(-0.19%) |
Mar 22, 2013 | 3.824 | 3.839 | 3.758 | 3.780 | 58,709 | -0.04(-0.96%) |
Mar 21, 2013 | 3.839 | 3.839 | 3.743 | 3.817 | 68,556 | -0.02(-0.57%) |
Mar 20, 2013 | 3.912 | 3.913 | 3.728 | 3.839 | 128,468 | -0.06(-1.51%) |
Mar 19, 2013 | 3.831 | 3.920 | 3.802 | 3.898 | 149,807 | +0.08(+2.12%) |
Mar 18, 2013 | 3.714 | 3.853 | 3.677 | 3.817 | 123,295 | +0.02(+0.58%) |
Mar 15, 2013 | 3.714 | 3.795 | 3.655 | 3.795 | 157,243 | +0.10(+2.79%) |
Mar 14, 2013 | 3.795 | 3.795 | 3.677 | 3.692 | 102,759 | -0.04(-1.18%) |
Mar 13, 2013 | 3.765 | 3.795 | 3.662 | 3.736 | 108,322 | +0.01(+0.40%) |
Mar 12, 2013 | 3.846 | 3.861 | 3.640 | 3.721 | 251,424 | -0.17(-4.35%) |
Mar 11, 2013 | 4.015 | 4.015 | 3.846 | 3.890 | 249,181 | -0.13(-3.11%) |
Mar 08, 2013 | 4.074 | 4.096 | 3.971 | 4.015 | 215,086 | -0.01(-0.18%) |
Mar 07, 2013 | 3.787 | 4.104 | 3.773 | 4.023 | 965,974 | +0.30(+8.10%) |
Mar 06, 2013 | 3.626 | 3.728 | 3.603 | 3.721 | 304,510 | +0.17(+4.76%) |
Mar 05, 2013 | 3.486 | 3.574 | 3.478 | 3.552 | 155,378 | +0.07(+2.11%) |
Mar 04, 2013 | 3.442 | 3.486 | 3.398 | 3.478 | 81,536 | +0.04(+1.07%) |
Mar 01, 2013 | 3.412 | 3.449 | 3.405 | 3.442 | 19,840 | +0.01(+0.21%) |
Feb 28, 2013 | 3.456 | 3.456 | 3.390 | 3.434 | 51,856 | -0.01(-0.43%) |
Feb 27, 2013 | 3.434 | 3.478 | 3.412 | 3.449 | 54,818 | +0.02(+0.64%) |
Feb 26, 2013 | 3.412 | 3.456 | 3.398 | 3.427 | 57,079 | +0.01(+0.43%) |
Feb 25, 2013 | 3.471 | 3.471 | 3.405 | 3.412 | 43,073 | -0.05(-1.49%) |
Feb 22, 2013 | 3.456 | 3.478 | 3.442 | 3.464 | 39,611 | +0.02(+0.64%) |
Feb 21, 2013 | 3.464 | 3.464 | 3.414 | 3.442 | 79,591 | +0.02(+0.72%) |
Feb 20, 2013 | 3.513 | 3.534 | 3.405 | 3.417 | 100,598 | -0.10(-2.72%) |
Feb 19, 2013 | 3.420 | 3.534 | 3.420 | 3.513 | 104,367 | +0.09(+2.51%) |
Feb 15, 2013 | 3.427 | 3.474 | 3.362 | 3.427 | 53,753 | -0.01(-0.21%) |
Feb 14, 2013 | 3.434 | 3.448 | 3.319 | 3.434 | 89,122 | -0.01(-0.42%) |
Feb 13, 2013 | 3.541 | 3.620 | 3.333 | 3.448 | 402,183 | -0.02(-0.62%) |
Feb 12, 2013 | 3.470 | 3.491 | 3.420 | 3.470 | 53,243 | +0.01(+0.21%) |
Feb 11, 2013 | 3.441 | 3.513 | 3.441 | 3.463 | 76,351 | -0.01(-0.21%) |
Feb 08, 2013 | 3.455 | 3.477 | 3.412 | 3.470 | 52,155 | +0.04(+1.04%) |
Feb 07, 2013 | 3.427 | 3.470 | 3.405 | 3.434 | 69,945 | -0.03(-0.83%) |
Feb 06, 2013 | 3.391 | 3.463 | 3.369 | 3.463 | 49,803 | +0.04(+1.05%) |
Feb 04, 2013 | 3.398 | 3.434 | 3.384 | 3.427 | 73,886 | +0.10(+3.02%) |