Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.592 | 3.618 | 3.548 | 3.561 | 0 | -0.04(-1.22%) |
Apr 29, 2013 | 3.643 | 3.763 | 3.605 | 3.605 | 18,610 | +0.05(+1.42%) |
Apr 26, 2013 | 3.605 | 3.630 | 3.555 | 3.555 | 13,512 | -0.04(-1.23%) |
Apr 25, 2013 | 3.618 | 3.630 | 3.599 | 3.599 | 16,677 | -0.01(-0.18%) |
Apr 24, 2013 | 3.586 | 3.618 | 3.567 | 3.605 | 0 | +0.08(+2.14%) |
Apr 23, 2013 | 3.592 | 3.605 | 3.529 | 3.529 | 7,435 | +0.01(+0.42%) |
Apr 22, 2013 | 3.536 | 3.555 | 3.492 | 3.515 | 27,825 | -0.02(-0.60%) |
Apr 19, 2013 | 3.611 | 3.611 | 3.466 | 3.536 | 25,340 | -0.04(-1.23%) |
Apr 18, 2013 | 3.511 | 3.662 | 3.511 | 3.580 | 2,322 | -0.03(-0.87%) |
Apr 17, 2013 | 3.700 | 3.701 | 3.492 | 3.611 | 32,180 | -0.09(-2.55%) |
Apr 16, 2013 | 3.725 | 3.731 | 3.706 | 3.706 | 11,419 | +0.01(+0.17%) |
Apr 15, 2013 | 3.763 | 3.763 | 3.687 | 3.700 | 13,013 | -0.09(-2.49%) |
Apr 12, 2013 | 3.838 | 3.838 | 3.781 | 3.794 | 15,665 | -0.03(-0.66%) |
Apr 11, 2013 | 3.725 | 3.870 | 3.725 | 3.819 | 27,980 | +0.09(+2.54%) |
Apr 10, 2013 | 3.821 | 3.870 | 3.718 | 3.725 | 16,201 | -0.09(-2.31%) |
Apr 09, 2013 | 3.794 | 3.863 | 3.769 | 3.813 | 5,802 | +0.03(+0.83%) |
Apr 08, 2013 | 3.813 | 3.826 | 3.781 | 3.781 | 23,170 | -0.03(-0.83%) |
Apr 05, 2013 | 3.863 | 3.870 | 3.813 | 3.813 | 8,555 | -0.06(-1.63%) |
Apr 04, 2013 | 3.908 | 3.908 | 3.870 | 3.876 | 12,193 | +0.01(+0.16%) |
Apr 03, 2013 | 3.819 | 3.901 | 3.813 | 3.870 | 7,673 | +0.03(+0.66%) |
Apr 02, 2013 | 3.964 | 3.964 | 3.813 | 3.845 | 22,630 | -0.07(-1.77%) |
Apr 01, 2013 | 3.845 | 3.933 | 3.838 | 3.914 | 26,592 | +0.09(+2.48%) |
Mar 28, 2013 | 3.819 | 3.901 | 3.813 | 3.819 | 33,669 | -0.01(-0.33%) |
Mar 27, 2013 | 3.807 | 3.851 | 3.782 | 3.832 | 12,940 | -0.01(-0.16%) |
Mar 26, 2013 | 3.870 | 3.908 | 3.794 | 3.838 | 9,672 | -0.03(-0.65%) |
Mar 25, 2013 | 3.826 | 3.933 | 3.785 | 3.863 | 9,548 | +0.04(+0.99%) |
Mar 22, 2013 | 3.781 | 3.977 | 3.737 | 3.826 | 15,601 | +0.04(+1.17%) |
Mar 21, 2013 | 3.756 | 3.781 | 3.731 | 3.781 | 23,769 | +0.06(+1.70%) |
Mar 20, 2013 | 3.655 | 3.737 | 3.592 | 3.718 | 19,879 | +0.08(+2.08%) |
Mar 19, 2013 | 3.674 | 3.674 | 3.485 | 3.643 | 63,048 | +0.00(+0.00%) |
Mar 18, 2013 | 3.592 | 3.693 | 3.574 | 3.643 | 10,153 | +0.08(+2.12%) |
Mar 15, 2013 | 3.693 | 3.700 | 3.529 | 3.567 | 95,525 | -0.06(-1.74%) |
Mar 14, 2013 | 3.683 | 3.700 | 3.610 | 3.630 | 10,862 | -0.04(-1.03%) |
Mar 13, 2013 | 3.614 | 3.668 | 3.574 | 3.668 | 15,825 | +0.01(+0.34%) |
Mar 12, 2013 | 3.637 | 3.700 | 3.618 | 3.655 | 16,825 | +0.04(+1.05%) |
Mar 11, 2013 | 3.561 | 3.630 | 3.536 | 3.618 | 25,583 | +0.08(+2.32%) |
Mar 08, 2013 | 3.592 | 3.592 | 3.529 | 3.536 | 62,610 | -0.03(-0.88%) |
Mar 07, 2013 | 3.517 | 3.611 | 3.504 | 3.567 | 55,432 | +0.02(+0.53%) |
Mar 06, 2013 | 3.561 | 3.623 | 3.510 | 3.548 | 20,264 | +0.04(+1.26%) |
Mar 05, 2013 | 3.561 | 3.624 | 3.504 | 3.504 | 65,129 | +0.00(+0.00%) |
Mar 04, 2013 | 3.561 | 3.561 | 3.504 | 3.504 | 10,863 | -0.04(-1.07%) |
Mar 01, 2013 | 3.567 | 3.614 | 3.529 | 3.542 | 21,634 | -0.03(-0.71%) |
Feb 28, 2013 | 3.523 | 3.705 | 3.454 | 3.567 | 43,898 | +0.04(+1.25%) |
Feb 27, 2013 | 3.473 | 3.561 | 3.473 | 3.523 | 11,387 | +0.08(+2.19%) |
Feb 26, 2013 | 3.492 | 3.492 | 3.435 | 3.447 | 17,099 | -0.04(-1.09%) |
Feb 25, 2013 | 3.561 | 3.602 | 3.485 | 3.485 | 16,109 | -0.04(-1.25%) |
Feb 22, 2013 | 3.628 | 3.628 | 3.504 | 3.529 | 30,353 | +0.01(+0.36%) |
Feb 21, 2013 | 3.712 | 3.712 | 3.498 | 3.517 | 17,889 | +0.00(+0.00%) |
Feb 20, 2013 | 3.542 | 3.586 | 3.517 | 3.517 | 7,352 | -0.01(-0.18%) |
Feb 19, 2013 | 3.599 | 3.611 | 3.504 | 3.523 | 41,964 | -0.04(-1.06%) |
Feb 15, 2013 | 3.536 | 3.624 | 3.536 | 3.561 | 15,841 | +0.08(+2.17%) |
Feb 14, 2013 | 3.447 | 3.661 | 3.447 | 3.485 | 22,195 | -0.08(-2.12%) |
Feb 13, 2013 | 3.498 | 3.561 | 3.466 | 3.561 | 18,771 | +0.06(+1.80%) |
Feb 12, 2013 | 3.637 | 3.637 | 3.479 | 3.498 | 22,422 | -0.06(-1.77%) |
Feb 11, 2013 | 3.523 | 3.611 | 3.416 | 3.561 | 31,311 | +0.06(+1.62%) |
Feb 08, 2013 | 3.611 | 3.624 | 3.504 | 3.504 | 33,884 | -0.08(-2.28%) |
Feb 07, 2013 | 3.605 | 3.605 | 3.555 | 3.586 | 12,491 | +0.01(+0.18%) |
Feb 06, 2013 | 3.529 | 3.592 | 3.529 | 3.580 | 4,977 | +0.06(+1.79%) |
Feb 04, 2013 | 3.555 | 3.570 | 3.517 | 3.517 | 15,584 | -0.01(-0.18%) |