Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.798 | 3.825 | 3.774 | 3.808 | 1,572,936 | +0.02(+0.54%) |
Apr 29, 2013 | 3.781 | 3.795 | 3.771 | 3.788 | 809,013 | +0.02(+0.54%) |
Apr 26, 2013 | 3.774 | 3.784 | 3.764 | 3.768 | 535,979 | -0.02(-0.45%) |
Apr 25, 2013 | 3.788 | 3.798 | 3.774 | 3.784 | 995,944 | +0.01(+0.36%) |
Apr 24, 2013 | 3.761 | 3.788 | 3.751 | 3.771 | 849,606 | +0.00(+0.09%) |
Apr 23, 2013 | 3.737 | 3.781 | 3.734 | 3.768 | 1,163,180 | +0.04(+1.00%) |
Apr 22, 2013 | 3.717 | 3.744 | 3.707 | 3.730 | 578,235 | +0.02(+0.46%) |
Apr 19, 2013 | 3.710 | 3.724 | 3.676 | 3.713 | 650,551 | +0.02(+0.67%) |
Apr 18, 2013 | 3.716 | 3.716 | 3.685 | 3.689 | 777,430 | -0.01(-0.18%) |
Apr 17, 2013 | 3.716 | 3.716 | 3.695 | 3.695 | 831,035 | -0.03(-0.86%) |
Apr 16, 2013 | 3.712 | 3.732 | 3.685 | 3.727 | 668,691 | +0.04(+1.14%) |
Apr 15, 2013 | 3.739 | 3.739 | 3.685 | 3.685 | 609,020 | -0.06(-1.61%) |
Apr 12, 2013 | 3.739 | 3.756 | 3.726 | 3.746 | 500,317 | -0.00(-0.09%) |
Apr 11, 2013 | 3.746 | 3.769 | 3.746 | 3.749 | 567,937 | +0.00(+0.00%) |
Apr 10, 2013 | 3.729 | 3.759 | 3.726 | 3.749 | 611,826 | +0.02(+0.54%) |
Apr 09, 2013 | 3.726 | 3.739 | 3.719 | 3.729 | 462,416 | +0.01(+0.18%) |
Apr 08, 2013 | 3.695 | 3.727 | 3.695 | 3.722 | 962,122 | +0.03(+0.73%) |
Apr 05, 2013 | 3.682 | 3.702 | 3.679 | 3.695 | 743,828 | -0.01(-0.18%) |
Apr 04, 2013 | 3.695 | 3.716 | 3.692 | 3.702 | 642,356 | +0.01(+0.18%) |
Apr 03, 2013 | 3.709 | 3.716 | 3.677 | 3.695 | 1,157,225 | -0.01(-0.27%) |
Apr 02, 2013 | 3.705 | 3.719 | 3.699 | 3.705 | 660,027 | +0.00(+0.00%) |
Apr 01, 2013 | 3.692 | 3.705 | 3.675 | 3.705 | 582,152 | +0.02(+0.46%) |
Mar 28, 2013 | 3.705 | 3.726 | 3.689 | 3.689 | 1,717,296 | -0.00(-0.09%) |
Mar 27, 2013 | 3.679 | 3.692 | 3.662 | 3.692 | 644,039 | +0.00(+0.09%) |
Mar 26, 2013 | 3.669 | 3.689 | 3.665 | 3.689 | 662,935 | +0.03(+0.73%) |
Mar 25, 2013 | 3.692 | 3.702 | 3.662 | 3.662 | 705,308 | -0.02(-0.55%) |
Mar 22, 2013 | 3.658 | 3.689 | 3.658 | 3.682 | 462,606 | +0.02(+0.46%) |
Mar 21, 2013 | 3.658 | 3.672 | 3.645 | 3.665 | 497,349 | -0.01(-0.18%) |
Mar 20, 2013 | 3.662 | 3.679 | 3.658 | 3.672 | 368,687 | +0.02(+0.55%) |
Mar 19, 2013 | 3.669 | 3.675 | 3.635 | 3.652 | 675,788 | -0.02(-0.43%) |
Mar 18, 2013 | 3.644 | 3.678 | 3.634 | 3.668 | 802,429 | -0.00(-0.09%) |
Mar 15, 2013 | 3.678 | 3.678 | 3.658 | 3.671 | 583,386 | -0.01(-0.18%) |
Mar 14, 2013 | 3.674 | 3.678 | 3.661 | 3.678 | 660,136 | +0.01(+0.27%) |
Mar 13, 2013 | 3.678 | 3.678 | 3.664 | 3.668 | 725,030 | -0.01(-0.27%) |
Mar 12, 2013 | 3.678 | 3.678 | 3.661 | 3.678 | 564,997 | -0.00(-0.09%) |
Mar 11, 2013 | 3.671 | 3.681 | 3.664 | 3.681 | 524,890 | +0.00(+0.00%) |
Mar 08, 2013 | 3.664 | 3.681 | 3.654 | 3.681 | 896,457 | +0.02(+0.55%) |
Mar 07, 2013 | 3.651 | 3.671 | 3.641 | 3.661 | 751,090 | +0.00(+0.00%) |
Mar 06, 2013 | 3.651 | 3.661 | 3.644 | 3.661 | 1,022,779 | +0.01(+0.27%) |
Mar 05, 2013 | 3.638 | 3.651 | 3.628 | 3.651 | 696,500 | +0.03(+0.73%) |
Mar 04, 2013 | 3.594 | 3.624 | 3.581 | 3.624 | 613,773 | +0.03(+0.83%) |
Mar 01, 2013 | 3.588 | 3.608 | 3.571 | 3.594 | 859,138 | -0.00(-0.09%) |
Feb 28, 2013 | 3.594 | 3.618 | 3.584 | 3.598 | 1,144,751 | +0.01(+0.19%) |
Feb 27, 2013 | 3.541 | 3.594 | 3.538 | 3.591 | 682,879 | +0.04(+1.03%) |
Feb 26, 2013 | 3.554 | 3.561 | 3.534 | 3.554 | 746,751 | -0.01(-0.37%) |
Feb 22, 2013 | 3.561 | 3.568 | 3.548 | 3.568 | 640,233 | +0.02(+0.56%) |
Feb 21, 2013 | 3.564 | 3.564 | 3.514 | 3.548 | 800,326 | -0.02(-0.56%) |
Feb 20, 2013 | 3.611 | 3.611 | 3.561 | 3.568 | 726,583 | -0.04(-1.02%) |
Feb 19, 2013 | 3.604 | 3.618 | 3.598 | 3.604 | 526,648 | +0.01(+0.31%) |
Feb 15, 2013 | 3.587 | 3.600 | 3.580 | 3.593 | 769,215 | +0.00(+0.09%) |
Feb 14, 2013 | 3.597 | 3.597 | 3.580 | 3.590 | 716,316 | -0.01(-0.37%) |
Feb 13, 2013 | 3.593 | 3.607 | 3.593 | 3.603 | 1,028,010 | +0.00(+0.09%) |
Feb 12, 2013 | 3.597 | 3.600 | 3.590 | 3.600 | 603,685 | +0.01(+0.18%) |
Feb 11, 2013 | 3.597 | 3.597 | 3.583 | 3.593 | 495,680 | -0.00(-0.09%) |
Feb 08, 2013 | 3.583 | 3.607 | 3.583 | 3.597 | 575,846 | +0.01(+0.28%) |
Feb 07, 2013 | 3.587 | 3.587 | 3.557 | 3.587 | 356,235 | +0.01(+0.18%) |
Feb 06, 2013 | 3.570 | 3.580 | 3.564 | 3.580 | 499,256 | +0.03(+0.74%) |
Feb 04, 2013 | 3.560 | 3.577 | 3.547 | 3.554 | 1,004,704 | -0.03(-0.74%) |