Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.328 | 3.397 | 3.266 | 3.358 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 3.458 | 3.489 | 3.320 | 3.358 | 354,031 | -0.09(-2.67%) |
Apr 26, 2013 | 3.527 | 3.527 | 3.435 | 3.451 | 208,087 | -0.09(-2.60%) |
Apr 25, 2013 | 3.689 | 3.781 | 3.497 | 3.543 | 314,101 | -0.13(-3.56%) |
Apr 24, 2013 | 3.712 | 3.758 | 3.620 | 3.674 | 0 | -0.01(-0.21%) |
Apr 23, 2013 | 3.597 | 3.727 | 3.543 | 3.681 | 398,944 | +0.14(+3.90%) |
Apr 22, 2013 | 3.558 | 3.581 | 3.466 | 3.543 | 189,182 | -0.03(-0.86%) |
Apr 19, 2013 | 3.535 | 3.589 | 3.466 | 3.574 | 146,027 | +0.07(+1.97%) |
Apr 18, 2013 | 3.620 | 3.658 | 3.458 | 3.504 | 343,266 | -0.12(-3.39%) |
Apr 17, 2013 | 3.804 | 3.804 | 3.535 | 3.627 | 286,563 | -0.19(-5.03%) |
Apr 16, 2013 | 3.704 | 3.850 | 3.689 | 3.820 | 245,994 | +0.15(+3.97%) |
Apr 15, 2013 | 3.904 | 3.904 | 3.574 | 3.674 | 273,060 | -0.28(-7.00%) |
Apr 12, 2013 | 3.896 | 4.019 | 3.889 | 3.950 | 334,784 | +0.02(+0.59%) |
Apr 11, 2013 | 3.966 | 4.073 | 3.912 | 3.927 | 376,740 | -0.02(-0.58%) |
Apr 10, 2013 | 3.950 | 4.042 | 3.881 | 3.950 | 505,475 | +0.03(+0.78%) |
Apr 09, 2013 | 3.935 | 3.989 | 3.850 | 3.919 | 678,096 | -0.04(-0.97%) |
Apr 08, 2013 | 4.042 | 4.096 | 3.889 | 3.958 | 425,713 | -0.12(-2.83%) |
Apr 05, 2013 | 4.012 | 4.119 | 4.004 | 4.073 | 130,100 | -0.03(-0.75%) |
Apr 04, 2013 | 4.219 | 4.219 | 4.073 | 4.104 | 243,664 | -0.08(-2.02%) |
Apr 03, 2013 | 4.288 | 4.300 | 4.112 | 4.188 | 295,974 | -0.12(-2.85%) |
Apr 02, 2013 | 4.411 | 4.411 | 4.281 | 4.311 | 263,112 | -0.01(-0.18%) |
Apr 01, 2013 | 4.457 | 4.588 | 4.251 | 4.319 | 178,599 | -0.15(-3.44%) |
Mar 28, 2013 | 4.265 | 4.565 | 4.242 | 4.473 | 365,404 | +0.24(+5.63%) |
Mar 27, 2013 | 4.350 | 4.411 | 4.227 | 4.235 | 187,933 | -0.17(-3.84%) |
Mar 26, 2013 | 4.357 | 4.488 | 4.357 | 4.404 | 79,714 | +0.05(+1.24%) |
Mar 25, 2013 | 4.496 | 4.534 | 4.304 | 4.350 | 187,337 | -0.16(-3.58%) |
Mar 22, 2013 | 4.465 | 4.573 | 4.365 | 4.511 | 179,764 | +0.05(+1.21%) |
Mar 21, 2013 | 4.488 | 4.573 | 4.396 | 4.457 | 130,820 | -0.08(-1.69%) |
Mar 20, 2013 | 4.557 | 4.611 | 4.504 | 4.534 | 83,824 | +0.01(+0.17%) |
Mar 19, 2013 | 4.626 | 4.650 | 4.419 | 4.527 | 345,523 | -0.06(-1.34%) |
Mar 18, 2013 | 4.611 | 4.757 | 4.442 | 4.588 | 272,943 | -0.10(-2.13%) |
Mar 15, 2013 | 4.726 | 4.741 | 4.626 | 4.688 | 194,712 | -0.04(-0.81%) |
Mar 14, 2013 | 4.919 | 4.919 | 4.611 | 4.726 | 591,084 | -0.12(-2.54%) |
Mar 13, 2013 | 4.726 | 4.919 | 4.726 | 4.849 | 508,794 | +0.12(+2.44%) |
Mar 12, 2013 | 4.742 | 4.749 | 4.650 | 4.734 | 205,435 | +0.02(+0.49%) |
Mar 11, 2013 | 4.519 | 4.742 | 4.519 | 4.711 | 311,490 | +0.15(+3.20%) |
Mar 08, 2013 | 4.765 | 4.765 | 4.496 | 4.565 | 263,136 | -0.12(-2.62%) |
Mar 07, 2013 | 4.296 | 4.703 | 4.296 | 4.688 | 313,605 | +0.44(+10.31%) |
Mar 06, 2013 | 4.465 | 4.519 | 4.135 | 4.250 | 239,517 | -0.18(-3.99%) |
Mar 05, 2013 | 4.504 | 4.580 | 4.381 | 4.427 | 69,109 | -0.08(-1.71%) |
Mar 04, 2013 | 4.527 | 4.611 | 4.419 | 4.504 | 153,749 | -0.02(-0.51%) |
Mar 01, 2013 | 4.457 | 4.696 | 4.381 | 4.527 | 172,548 | +0.05(+1.03%) |
Feb 28, 2013 | 4.534 | 4.550 | 4.457 | 4.480 | 298,954 | -0.08(-1.69%) |
Feb 27, 2013 | 4.350 | 4.573 | 4.288 | 4.557 | 175,591 | +0.19(+4.40%) |
Feb 26, 2013 | 4.450 | 4.527 | 4.304 | 4.365 | 128,846 | -0.20(-4.38%) |
Feb 22, 2013 | 4.596 | 4.665 | 4.498 | 4.565 | 153,667 | -0.03(-0.67%) |
Feb 21, 2013 | 4.519 | 4.619 | 4.434 | 4.596 | 94,732 | +0.05(+1.18%) |
Feb 20, 2013 | 4.749 | 4.796 | 4.534 | 4.542 | 308,001 | -0.22(-4.52%) |
Feb 19, 2013 | 4.711 | 4.826 | 4.711 | 4.757 | 219,919 | -0.03(-0.64%) |
Feb 15, 2013 | 4.872 | 4.903 | 4.749 | 4.788 | 119,472 | -0.08(-1.58%) |
Feb 14, 2013 | 4.734 | 4.888 | 4.719 | 4.865 | 135,238 | +0.10(+2.10%) |
Feb 13, 2013 | 4.772 | 4.919 | 4.719 | 4.765 | 195,750 | -0.06(-1.27%) |
Feb 12, 2013 | 4.934 | 4.934 | 4.749 | 4.826 | 248,436 | -0.09(-1.87%) |
Feb 11, 2013 | 4.988 | 5.018 | 4.888 | 4.919 | 263,840 | -0.11(-2.14%) |
Feb 08, 2013 | 5.018 | 5.157 | 4.865 | 5.026 | 437,329 | -0.08(-1.65%) |
Feb 07, 2013 | 4.911 | 5.188 | 4.896 | 5.111 | 732,426 | +0.10(+1.99%) |
Feb 06, 2013 | 4.488 | 5.180 | 4.488 | 5.011 | 1,642,042 | +0.50(+11.07%) |
Feb 04, 2013 | 4.381 | 4.519 | 4.288 | 4.511 | 446,891 | -0.03(-0.68%) |