Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.990 | 4.050 | 3.970 | 4.040 | 0 | +0.08(+2.02%) |
Apr 29, 2013 | 3.960 | 4.000 | 3.900 | 3.960 | 123,814 | +0.05(+1.28%) |
Apr 26, 2013 | 3.920 | 3.930 | 3.900 | 3.910 | 45,256 | +0.01(+0.26%) |
Apr 25, 2013 | 3.900 | 3.950 | 3.840 | 3.900 | 72,314 | +0.04(+1.04%) |
Apr 24, 2013 | 3.840 | 3.870 | 3.780 | 3.860 | 0 | +0.05(+1.31%) |
Apr 23, 2013 | 3.700 | 3.839 | 3.670 | 3.810 | 55,893 | +0.11(+2.97%) |
Apr 22, 2013 | 3.710 | 3.750 | 3.661 | 3.700 | 72,298 | -0.01(-0.27%) |
Apr 19, 2013 | 3.720 | 3.770 | 3.660 | 3.710 | 110,521 | -0.04(-1.07%) |
Apr 18, 2013 | 3.750 | 3.800 | 3.670 | 3.750 | 127,661 | -0.01(-0.27%) |
Apr 17, 2013 | 3.780 | 3.800 | 3.680 | 3.760 | 90,777 | -0.04(-1.05%) |
Apr 16, 2013 | 3.770 | 3.820 | 3.690 | 3.800 | 108,239 | +0.05(+1.33%) |
Apr 15, 2013 | 3.840 | 3.840 | 3.690 | 3.750 | 123,919 | -0.08(-2.09%) |
Apr 12, 2013 | 3.810 | 3.980 | 3.770 | 3.830 | 319,009 | +0.06(+1.59%) |
Apr 11, 2013 | 3.770 | 3.844 | 3.728 | 3.770 | 189,354 | +0.00(+0.00%) |
Apr 10, 2013 | 3.810 | 3.870 | 3.690 | 3.770 | 137,754 | -0.04(-1.05%) |
Apr 09, 2013 | 3.800 | 3.900 | 3.750 | 3.810 | 449,116 | +0.07(+1.87%) |
Apr 08, 2013 | 3.670 | 3.790 | 3.580 | 3.740 | 481,091 | +0.21(+5.95%) |
Apr 05, 2013 | 3.500 | 3.540 | 3.318 | 3.530 | 152,718 | +0.07(+2.02%) |
Apr 04, 2013 | 3.360 | 3.500 | 3.221 | 3.460 | 251,861 | +0.10(+2.98%) |
Apr 03, 2013 | 3.380 | 3.420 | 3.110 | 3.360 | 652,629 | -0.09(-2.61%) |
Apr 02, 2013 | 3.630 | 3.680 | 3.390 | 3.450 | 530,405 | -0.16(-4.43%) |
Apr 01, 2013 | 4.050 | 4.120 | 3.300 | 3.610 | 1,080,964 | -0.44(-10.86%) |
Mar 28, 2013 | 5.000 | 5.030 | 3.755 | 4.050 | 2,467,114 | -0.91(-18.35%) |
Mar 27, 2013 | 4.850 | 5.040 | 4.850 | 4.960 | 335,599 | +0.07(+1.43%) |
Mar 26, 2013 | 4.690 | 5.000 | 4.650 | 4.890 | 317,734 | +0.23(+4.94%) |
Mar 25, 2013 | 4.550 | 4.679 | 4.480 | 4.660 | 126,120 | +0.10(+2.19%) |
Mar 22, 2013 | 4.630 | 4.680 | 4.460 | 4.560 | 142,926 | -0.11(-2.36%) |
Mar 21, 2013 | 4.680 | 4.706 | 4.640 | 4.670 | 35,703 | +0.04(+0.86%) |
Mar 20, 2013 | 4.610 | 4.870 | 4.580 | 4.630 | 415,446 | +0.02(+0.43%) |
Mar 19, 2013 | 4.400 | 4.650 | 4.400 | 4.610 | 195,694 | +0.30(+6.96%) |
Mar 18, 2013 | 4.270 | 4.350 | 4.270 | 4.310 | 32,809 | -0.02(-0.46%) |
Mar 15, 2013 | 4.400 | 4.430 | 4.235 | 4.330 | 61,832 | -0.04(-0.92%) |
Mar 14, 2013 | 4.470 | 4.510 | 4.320 | 4.370 | 150,347 | -0.06(-1.35%) |
Mar 13, 2013 | 4.170 | 4.470 | 4.100 | 4.430 | 79,556 | +0.25(+5.98%) |
Mar 12, 2013 | 4.250 | 4.330 | 4.160 | 4.180 | 354,215 | -0.06(-1.42%) |
Mar 11, 2013 | 4.250 | 4.270 | 4.190 | 4.240 | 119,137 | -0.03(-0.70%) |
Mar 08, 2013 | 4.240 | 4.270 | 4.180 | 4.270 | 63,437 | +0.03(+0.71%) |
Mar 07, 2013 | 4.250 | 4.280 | 4.230 | 4.240 | 242,673 | -0.01(-0.24%) |
Mar 06, 2013 | 4.250 | 4.331 | 4.180 | 4.250 | 137,192 | +0.00(+0.00%) |
Mar 05, 2013 | 4.450 | 4.467 | 4.190 | 4.250 | 177,485 | -0.20(-4.47%) |
Mar 04, 2013 | 4.630 | 4.630 | 4.400 | 4.449 | 428,553 | -0.15(-3.28%) |
Mar 01, 2013 | 4.310 | 4.650 | 4.200 | 4.600 | 746,426 | +0.25(+5.75%) |
Feb 28, 2013 | 4.110 | 4.370 | 4.100 | 4.350 | 387,653 | +0.24(+5.84%) |
Feb 27, 2013 | 4.110 | 4.217 | 4.050 | 4.110 | 90,026 | -0.02(-0.48%) |
Feb 26, 2013 | 4.120 | 4.140 | 3.940 | 4.130 | 92,942 | +0.02(+0.41%) |
Feb 25, 2013 | 4.200 | 4.359 | 4.081 | 4.113 | 238,863 | -0.08(-1.84%) |
Feb 22, 2013 | 4.176 | 4.200 | 4.121 | 4.190 | 62,496 | +0.03(+0.72%) |
Feb 21, 2013 | 4.060 | 4.200 | 4.050 | 4.160 | 61,062 | +0.11(+2.72%) |
Feb 20, 2013 | 4.260 | 4.296 | 3.951 | 4.050 | 129,073 | -0.23(-5.37%) |
Feb 19, 2013 | 4.300 | 4.400 | 4.187 | 4.280 | 940,736 | +0.03(+0.71%) |
Feb 15, 2013 | 4.200 | 4.300 | 4.120 | 4.250 | 183,353 | +0.07(+1.67%) |
Feb 14, 2013 | 4.100 | 4.220 | 3.900 | 4.180 | 46,158 | +0.07(+1.70%) |
Feb 13, 2013 | 4.140 | 4.160 | 4.070 | 4.110 | 130,337 | -0.07(-1.67%) |
Feb 12, 2013 | 4.000 | 4.300 | 3.980 | 4.180 | 403,463 | +0.20(+5.03%) |
Feb 11, 2013 | 3.830 | 3.980 | 3.800 | 3.980 | 25,113 | +0.13(+3.38%) |
Feb 08, 2013 | 3.900 | 3.970 | 3.800 | 3.850 | 90,244 | +0.01(+0.26%) |
Feb 07, 2013 | 3.840 | 3.860 | 3.760 | 3.840 | 53,846 | -0.01(-0.26%) |
Feb 06, 2013 | 3.790 | 3.850 | 3.760 | 3.850 | 39,811 | +0.20(+5.48%) |
Feb 04, 2013 | 3.800 | 3.830 | 3.650 | 3.650 | 71,492 | -0.16(-4.20%) |