Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.718 | 3.810 | 3.573 | 3.626 | 4,925,736 | -0.07(-1.96%) |
Apr 29, 2013 | 3.527 | 3.810 | 3.481 | 3.698 | 10,259,358 | +0.18(+5.25%) |
Apr 26, 2013 | 3.659 | 3.659 | 3.504 | 3.514 | 2,361,955 | -0.09(-2.38%) |
Apr 25, 2013 | 3.613 | 3.738 | 3.560 | 3.599 | 4,071,620 | -0.01(-0.38%) |
Apr 24, 2013 | 3.613 | 3.692 | 3.547 | 3.613 | 4,228,351 | +0.06(+1.69%) |
Apr 23, 2013 | 3.731 | 3.731 | 3.296 | 3.553 | 12,411,844 | -0.07(-2.00%) |
Apr 22, 2013 | 3.810 | 3.817 | 3.573 | 3.626 | 6,514,400 | +0.00(+0.00%) |
Apr 19, 2013 | 3.962 | 3.982 | 3.553 | 3.626 | 8,557,221 | -0.24(-6.14%) |
Apr 18, 2013 | 4.186 | 4.252 | 3.830 | 3.863 | 7,540,149 | -0.26(-6.24%) |
Apr 17, 2013 | 4.087 | 4.298 | 3.988 | 4.120 | 6,142,338 | -0.12(-2.80%) |
Apr 16, 2013 | 3.903 | 4.331 | 3.889 | 4.239 | 10,756,518 | +0.38(+9.73%) |
Apr 15, 2013 | 3.791 | 3.949 | 3.758 | 3.863 | 5,610,233 | -0.01(-0.17%) |
Apr 12, 2013 | 3.916 | 4.028 | 3.744 | 3.870 | 8,630,789 | -0.26(-6.23%) |
Apr 11, 2013 | 4.179 | 4.186 | 4.034 | 4.127 | 4,141,462 | +0.04(+0.97%) |
Apr 10, 2013 | 3.975 | 4.278 | 3.962 | 4.087 | 9,161,446 | +0.09(+2.31%) |
Apr 09, 2013 | 3.955 | 4.371 | 3.863 | 3.995 | 20,192,628 | +0.16(+4.30%) |
Apr 08, 2013 | 3.626 | 3.909 | 3.613 | 3.830 | 7,940,982 | +0.28(+7.79%) |
Apr 05, 2013 | 3.461 | 3.593 | 3.362 | 3.553 | 2,775,829 | +0.01(+0.37%) |
Apr 04, 2013 | 3.494 | 3.672 | 3.454 | 3.540 | 3,717,844 | +0.03(+0.94%) |
Apr 03, 2013 | 3.652 | 3.685 | 3.428 | 3.507 | 4,656,395 | -0.15(-3.97%) |
Apr 02, 2013 | 3.441 | 3.791 | 3.402 | 3.652 | 11,541,071 | +0.30(+8.84%) |
Apr 01, 2013 | 3.533 | 3.619 | 3.309 | 3.355 | 7,851,639 | -0.22(-6.26%) |
Mar 28, 2013 | 3.118 | 3.593 | 3.085 | 3.580 | 14,932,575 | +0.55(+18.30%) |
Mar 27, 2013 | 3.092 | 3.092 | 2.973 | 3.026 | 2,458,604 | -0.06(-1.92%) |
Mar 26, 2013 | 2.874 | 3.144 | 2.874 | 3.085 | 7,352,417 | +0.21(+7.34%) |
Mar 25, 2013 | 2.795 | 2.924 | 2.782 | 2.874 | 3,125,458 | +0.09(+3.32%) |
Mar 22, 2013 | 2.762 | 2.821 | 2.736 | 2.782 | 1,382,692 | +0.03(+1.20%) |
Mar 21, 2013 | 2.815 | 2.821 | 2.703 | 2.749 | 1,658,175 | -0.08(-2.80%) |
Mar 20, 2013 | 2.676 | 2.934 | 2.643 | 2.828 | 6,091,469 | +0.16(+6.19%) |
Mar 19, 2013 | 2.670 | 2.696 | 2.617 | 2.663 | 1,833,768 | -0.01(-0.49%) |
Mar 18, 2013 | 2.723 | 2.762 | 2.637 | 2.676 | 2,401,963 | -0.10(-3.56%) |
Mar 15, 2013 | 2.578 | 2.785 | 2.531 | 2.775 | 4,927,189 | +0.19(+7.40%) |
Mar 14, 2013 | 2.630 | 2.690 | 2.518 | 2.584 | 3,173,903 | -0.03(-1.01%) |
Mar 13, 2013 | 2.742 | 2.789 | 2.571 | 2.611 | 4,221,660 | -0.14(-5.04%) |
Mar 12, 2013 | 2.966 | 2.966 | 2.703 | 2.749 | 6,580,129 | -0.26(-8.75%) |
Mar 11, 2013 | 2.966 | 3.144 | 2.940 | 3.013 | 7,884,974 | +0.11(+3.63%) |
Mar 08, 2013 | 2.736 | 2.993 | 2.670 | 2.907 | 7,456,122 | +0.17(+6.26%) |
Mar 07, 2013 | 3.171 | 3.263 | 2.650 | 2.736 | 17,462,056 | +0.23(+9.21%) |
Mar 06, 2013 | 2.670 | 2.670 | 2.353 | 2.505 | 8,103,782 | -0.17(-6.40%) |
Mar 05, 2013 | 2.498 | 3.158 | 2.419 | 2.676 | 27,716,086 | +0.41(+18.02%) |
Mar 04, 2013 | 2.274 | 2.294 | 2.175 | 2.268 | 1,304,820 | -0.03(-1.15%) |
Mar 01, 2013 | 2.096 | 2.307 | 2.077 | 2.294 | 4,038,906 | +0.17(+8.07%) |
Feb 28, 2013 | 2.021 | 2.129 | 1.988 | 2.123 | 2,343,607 | +0.13(+6.62%) |
Feb 27, 2013 | 1.997 | 2.030 | 1.984 | 1.991 | 469,710 | -0.01(-0.33%) |
Feb 26, 2013 | 1.978 | 2.030 | 1.978 | 1.997 | 646,417 | +0.00(+0.00%) |
Feb 22, 2013 | 1.978 | 2.011 | 1.978 | 1.997 | 466,221 | +0.02(+1.00%) |
Feb 21, 2013 | 1.997 | 1.997 | 1.974 | 1.978 | 600,235 | -0.03(-1.64%) |
Feb 20, 2013 | 1.991 | 2.057 | 1.978 | 2.011 | 1,160,821 | +0.05(+2.35%) |
Feb 19, 2013 | 1.905 | 1.991 | 1.892 | 1.964 | 999,165 | +0.07(+3.83%) |
Feb 15, 2013 | 1.912 | 1.925 | 1.885 | 1.892 | 369,480 | -0.03(-1.71%) |
Feb 14, 2013 | 1.978 | 1.978 | 1.879 | 1.925 | 451,813 | -0.05(-2.67%) |
Feb 13, 2013 | 1.991 | 1.997 | 1.945 | 1.978 | 388,373 | -0.01(-0.66%) |
Feb 12, 2013 | 2.030 | 2.030 | 1.964 | 1.991 | 526,268 | -0.01(-0.66%) |
Feb 11, 2013 | 1.925 | 2.034 | 1.905 | 2.004 | 1,045,496 | +0.11(+5.92%) |
Feb 08, 2013 | 1.872 | 1.915 | 1.805 | 1.892 | 366,808 | +0.03(+1.41%) |
Feb 07, 2013 | 1.932 | 1.932 | 1.813 | 1.866 | 742,335 | -0.05(-2.75%) |
Feb 06, 2013 | 1.879 | 1.918 | 1.872 | 1.918 | 446,167 | +0.02(+1.04%) |
Feb 04, 2013 | 1.892 | 1.918 | 1.879 | 1.899 | 394,911 | -0.02(-1.03%) |