Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.450 | 2.520 | 2.450 | 2.520 | 56,120 | +0.10(+4.13%) |
Mar 27, 2013 | 2.440 | 2.500 | 2.330 | 2.420 | 83,560 | -0.07(-2.81%) |
Mar 26, 2013 | 2.440 | 2.540 | 2.380 | 2.490 | 50,569 | -0.01(-0.40%) |
Mar 25, 2013 | 2.620 | 2.700 | 2.365 | 2.500 | 222,418 | -0.15(-5.66%) |
Mar 22, 2013 | 2.690 | 2.690 | 2.570 | 2.650 | 44,101 | -0.03(-1.12%) |
Mar 21, 2013 | 2.660 | 2.750 | 2.650 | 2.680 | 16,765 | +0.02(+0.75%) |
Mar 20, 2013 | 2.650 | 2.690 | 2.620 | 2.660 | 68,615 | -0.01(-0.37%) |
Mar 19, 2013 | 2.690 | 2.750 | 2.620 | 2.670 | 48,418 | -0.05(-1.84%) |
Mar 18, 2013 | 2.710 | 2.770 | 2.610 | 2.720 | 49,895 | -0.01(-0.37%) |
Mar 15, 2013 | 2.610 | 2.780 | 2.600 | 2.730 | 72,871 | +0.05(+1.87%) |
Mar 14, 2013 | 2.670 | 2.765 | 2.640 | 2.680 | 68,544 | -0.02(-0.74%) |
Mar 13, 2013 | 2.870 | 2.920 | 2.610 | 2.700 | 113,720 | -0.17(-5.92%) |
Mar 12, 2013 | 2.880 | 2.940 | 2.830 | 2.870 | 74,495 | -0.04(-1.37%) |
Mar 11, 2013 | 2.850 | 2.910 | 2.824 | 2.910 | 21,559 | +0.04(+1.39%) |
Mar 08, 2013 | 2.750 | 2.910 | 2.750 | 2.870 | 36,376 | +0.10(+3.61%) |
Mar 07, 2013 | 2.780 | 2.840 | 2.750 | 2.770 | 16,934 | -0.04(-1.42%) |
Mar 06, 2013 | 2.780 | 2.810 | 2.750 | 2.810 | 46,905 | +0.01(+0.36%) |
Mar 05, 2013 | 2.860 | 2.900 | 2.730 | 2.800 | 54,169 | -0.07(-2.44%) |
Mar 04, 2013 | 2.900 | 2.900 | 2.820 | 2.870 | 45,593 | -0.07(-2.38%) |
Mar 01, 2013 | 2.960 | 2.970 | 2.870 | 2.940 | 23,590 | -0.06(-2.00%) |
Feb 28, 2013 | 2.970 | 3.000 | 2.870 | 3.000 | 74,574 | +0.06(+2.04%) |
Feb 27, 2013 | 2.970 | 3.000 | 2.900 | 2.940 | 61,518 | -0.04(-1.34%) |
Feb 26, 2013 | 2.990 | 2.995 | 2.880 | 2.980 | 50,940 | +0.01(+0.34%) |
Feb 25, 2013 | 3.050 | 3.050 | 2.938 | 2.970 | 82,117 | -0.09(-2.94%) |
Feb 22, 2013 | 3.090 | 3.130 | 3.000 | 3.060 | 89,149 | -0.04(-1.29%) |
Feb 21, 2013 | 3.030 | 3.100 | 2.930 | 3.100 | 71,841 | +0.05(+1.64%) |
Feb 20, 2013 | 3.050 | 3.060 | 2.990 | 3.050 | 64,566 | -0.01(-0.33%) |
Feb 19, 2013 | 2.990 | 3.060 | 2.940 | 3.060 | 58,592 | +0.04(+1.32%) |
Feb 15, 2013 | 2.950 | 3.020 | 2.930 | 3.020 | 89,407 | +0.03(+1.00%) |
Feb 14, 2013 | 3.000 | 3.070 | 2.880 | 2.990 | 418,981 | +0.09(+3.10%) |
Feb 13, 2013 | 2.730 | 2.900 | 2.730 | 2.900 | 40,562 | +0.12(+4.32%) |
Feb 12, 2013 | 2.660 | 2.780 | 2.610 | 2.780 | 46,640 | +0.08(+2.96%) |
Feb 11, 2013 | 2.770 | 2.770 | 2.630 | 2.700 | 56,043 | -0.05(-1.82%) |
Feb 08, 2013 | 2.780 | 2.800 | 2.740 | 2.750 | 25,057 | -0.05(-1.79%) |
Feb 07, 2013 | 2.770 | 2.810 | 2.740 | 2.800 | 29,564 | +0.00(+0.00%) |
Feb 06, 2013 | 2.770 | 2.810 | 2.740 | 2.800 | 41,498 | -0.06(-2.10%) |
Feb 04, 2013 | 2.860 | 2.910 | 2.830 | 2.860 | 18,672 | -0.01(-0.35%) |
Feb 01, 2013 | 2.910 | 2.910 | 2.800 | 2.870 | 33,222 | -0.02(-0.69%) |
Jan 31, 2013 | 2.900 | 2.915 | 2.850 | 2.890 | 58,680 | -0.01(-0.34%) |
Jan 30, 2013 | 2.910 | 2.910 | 2.830 | 2.900 | 19,842 | -0.02(-0.68%) |
Jan 29, 2013 | 2.920 | 2.940 | 2.830 | 2.920 | 39,697 | +0.03(+1.04%) |
Jan 28, 2013 | 2.860 | 2.940 | 2.763 | 2.890 | 76,026 | +0.02(+0.70%) |
Jan 25, 2013 | 2.900 | 2.960 | 2.864 | 2.870 | 51,365 | -0.03(-1.03%) |
Jan 24, 2013 | 2.850 | 2.960 | 2.831 | 2.900 | 71,365 | +0.01(+0.35%) |
Jan 23, 2013 | 2.910 | 2.980 | 2.850 | 2.890 | 71,682 | -0.05(-1.70%) |
Jan 22, 2013 | 2.950 | 3.060 | 2.900 | 2.940 | 80,320 | +0.01(+0.34%) |
Jan 18, 2013 | 2.830 | 2.950 | 2.830 | 2.930 | 28,392 | +0.05(+1.74%) |
Jan 17, 2013 | 2.880 | 2.990 | 2.835 | 2.880 | 41,210 | +0.03(+1.05%) |
Jan 16, 2013 | 2.980 | 2.983 | 2.820 | 2.850 | 57,741 | -0.08(-2.73%) |
Jan 15, 2013 | 2.960 | 3.000 | 2.880 | 2.930 | 41,241 | +0.01(+0.34%) |
Jan 14, 2013 | 2.980 | 3.010 | 2.900 | 2.920 | 17,769 | -0.08(-2.67%) |
Jan 11, 2013 | 3.000 | 3.070 | 2.960 | 3.000 | 26,570 | +0.05(+1.69%) |
Jan 10, 2013 | 3.030 | 3.060 | 2.950 | 2.950 | 48,077 | -0.11(-3.59%) |
Jan 09, 2013 | 3.130 | 3.160 | 3.030 | 3.060 | 112,018 | -0.04(-1.29%) |
Jan 08, 2013 | 2.980 | 3.130 | 2.950 | 3.100 | 332,155 | +0.07(+2.31%) |
Jan 07, 2013 | 3.000 | 3.030 | 2.830 | 3.030 | 78,431 | +0.05(+1.68%) |
Jan 04, 2013 | 2.890 | 3.000 | 2.860 | 2.980 | 84,308 | +0.08(+2.76%) |
Jan 03, 2013 | 2.700 | 2.970 | 2.700 | 2.900 | 149,576 | +0.15(+5.45%) |