Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.700 | 3.820 | 3.700 | 3.760 | 0 | +0.09(+2.45%) |
Apr 29, 2013 | 3.700 | 3.740 | 3.660 | 3.670 | 357,655 | +0.02(+0.55%) |
Apr 26, 2013 | 3.640 | 3.670 | 3.540 | 3.650 | 323,267 | +0.00(+0.00%) |
Apr 25, 2013 | 3.780 | 3.790 | 3.640 | 3.650 | 395,945 | -0.09(-2.41%) |
Apr 24, 2013 | 3.700 | 3.800 | 3.620 | 3.740 | 740,543 | +0.02(+0.54%) |
Apr 23, 2013 | 3.680 | 3.750 | 3.610 | 3.720 | 718,436 | +0.09(+2.48%) |
Apr 22, 2013 | 3.670 | 3.690 | 3.550 | 3.630 | 291,884 | -0.04(-1.09%) |
Apr 19, 2013 | 3.700 | 3.750 | 3.620 | 3.670 | 282,312 | -0.06(-1.48%) |
Apr 18, 2013 | 3.620 | 3.730 | 3.550 | 3.725 | 449,995 | +0.09(+2.48%) |
Apr 17, 2013 | 3.710 | 3.750 | 3.600 | 3.635 | 637,725 | -0.14(-3.58%) |
Apr 16, 2013 | 3.660 | 3.780 | 3.660 | 3.770 | 545,280 | +0.31(+8.96%) |
Apr 15, 2013 | 3.660 | 3.725 | 3.370 | 3.460 | 658,452 | -0.25(-6.74%) |
Apr 12, 2013 | 3.750 | 3.780 | 3.636 | 3.710 | 486,351 | -0.03(-0.80%) |
Apr 11, 2013 | 3.910 | 3.910 | 3.680 | 3.740 | 737,439 | -0.17(-4.35%) |
Apr 10, 2013 | 3.850 | 3.940 | 3.820 | 3.910 | 1,202,895 | +0.06(+1.56%) |
Apr 09, 2013 | 3.770 | 3.875 | 3.750 | 3.850 | 617,850 | +0.10(+2.67%) |
Apr 08, 2013 | 3.590 | 3.760 | 3.590 | 3.750 | 396,582 | +0.18(+5.04%) |
Apr 05, 2013 | 3.560 | 3.580 | 3.490 | 3.570 | 220,733 | -0.03(-0.83%) |
Apr 04, 2013 | 3.510 | 3.600 | 3.420 | 3.600 | 361,889 | +0.07(+1.98%) |
Apr 03, 2013 | 3.580 | 3.630 | 3.490 | 3.530 | 286,193 | -0.05(-1.40%) |
Apr 02, 2013 | 3.530 | 3.630 | 3.530 | 3.580 | 351,665 | +0.04(+1.13%) |
Apr 01, 2013 | 3.590 | 3.620 | 3.470 | 3.540 | 496,093 | -0.04(-1.12%) |
Mar 28, 2013 | 3.620 | 3.620 | 3.540 | 3.580 | 565,600 | -0.03(-0.83%) |
Mar 27, 2013 | 3.660 | 3.690 | 3.600 | 3.610 | 226,599 | -0.06(-1.77%) |
Mar 26, 2013 | 3.730 | 3.730 | 3.620 | 3.675 | 143,923 | -0.03(-0.68%) |
Mar 25, 2013 | 3.650 | 3.740 | 3.630 | 3.700 | 177,313 | +0.06(+1.65%) |
Mar 22, 2013 | 3.650 | 3.710 | 3.600 | 3.640 | 250,681 | -0.01(-0.27%) |
Mar 21, 2013 | 3.700 | 3.720 | 3.600 | 3.650 | 173,771 | -0.07(-1.88%) |
Mar 20, 2013 | 3.600 | 3.770 | 3.550 | 3.720 | 270,256 | +0.11(+3.05%) |
Mar 19, 2013 | 3.800 | 3.800 | 3.530 | 3.610 | 489,618 | -0.19(-5.00%) |
Mar 18, 2013 | 3.770 | 3.850 | 3.750 | 3.800 | 269,360 | -0.03(-0.78%) |
Mar 15, 2013 | 3.810 | 3.840 | 3.772 | 3.830 | 380,665 | -0.01(-0.26%) |
Mar 14, 2013 | 3.780 | 3.860 | 3.720 | 3.840 | 314,639 | +0.06(+1.59%) |
Mar 13, 2013 | 3.840 | 3.840 | 3.760 | 3.780 | 198,079 | -0.07(-1.82%) |
Mar 12, 2013 | 3.860 | 3.900 | 3.840 | 3.850 | 251,984 | -0.03(-0.77%) |
Mar 11, 2013 | 3.670 | 3.890 | 3.631 | 3.880 | 748,068 | +0.21(+5.72%) |
Mar 08, 2013 | 3.700 | 3.700 | 3.610 | 3.670 | 201,812 | -0.02(-0.54%) |
Mar 07, 2013 | 3.660 | 3.700 | 3.650 | 3.690 | 195,456 | +0.03(+0.82%) |
Mar 06, 2013 | 3.700 | 3.710 | 3.630 | 3.660 | 141,425 | -0.04(-1.08%) |
Mar 05, 2013 | 3.690 | 3.700 | 3.650 | 3.700 | 241,358 | +0.04(+1.09%) |
Mar 04, 2013 | 3.700 | 3.700 | 3.610 | 3.660 | 398,968 | -0.03(-0.81%) |
Mar 01, 2013 | 3.700 | 3.730 | 3.600 | 3.690 | 289,895 | -0.08(-2.12%) |
Feb 28, 2013 | 3.600 | 3.780 | 3.590 | 3.770 | 1,655,139 | +0.27(+7.71%) |
Feb 27, 2013 | 3.450 | 3.520 | 3.412 | 3.500 | 309,282 | +0.07(+2.04%) |
Feb 26, 2013 | 3.420 | 3.460 | 3.400 | 3.430 | 307,266 | +0.03(+0.88%) |
Feb 25, 2013 | 3.540 | 3.600 | 3.390 | 3.400 | 706,073 | -0.08(-2.30%) |
Feb 22, 2013 | 3.480 | 3.510 | 3.410 | 3.480 | 782,864 | +0.03(+0.87%) |
Feb 21, 2013 | 3.450 | 3.540 | 3.430 | 3.450 | 1,359,843 | -0.04(-1.15%) |
Feb 20, 2013 | 3.400 | 3.550 | 3.160 | 3.490 | 832,031 | +0.06(+1.75%) |
Feb 19, 2013 | 3.380 | 3.510 | 3.350 | 3.430 | 663,851 | +0.05(+1.48%) |
Feb 15, 2013 | 3.320 | 3.420 | 3.290 | 3.380 | 555,390 | +0.10(+3.05%) |
Feb 14, 2013 | 3.200 | 3.290 | 3.190 | 3.280 | 352,404 | +0.07(+2.18%) |
Feb 13, 2013 | 3.240 | 3.240 | 3.190 | 3.210 | 68,529 | -0.03(-0.93%) |
Feb 12, 2013 | 3.240 | 3.260 | 3.200 | 3.240 | 82,251 | +0.00(+0.00%) |
Feb 11, 2013 | 3.310 | 3.330 | 3.230 | 3.240 | 114,999 | -0.06(-1.82%) |
Feb 08, 2013 | 3.270 | 3.360 | 3.253 | 3.300 | 137,010 | +0.06(+1.85%) |
Feb 07, 2013 | 3.330 | 3.330 | 3.220 | 3.240 | 100,385 | -0.10(-2.99%) |
Feb 06, 2013 | 3.210 | 3.365 | 3.200 | 3.340 | 195,912 | +0.06(+1.83%) |
Feb 04, 2013 | 3.350 | 3.350 | 3.270 | 3.280 | 230,310 | -0.08(-2.38%) |