Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.505 | 2.508 | 2.445 | 2.461 | 644,970 | -0.04(-1.48%) |
Mar 27, 2013 | 2.458 | 2.505 | 2.451 | 2.498 | 155,965 | +0.02(+0.82%) |
Mar 26, 2013 | 2.509 | 2.509 | 2.448 | 2.478 | 527,253 | -0.03(-1.08%) |
Mar 25, 2013 | 2.519 | 2.525 | 2.492 | 2.505 | 258,833 | -0.00(-0.13%) |
Mar 22, 2013 | 2.498 | 2.512 | 2.488 | 2.509 | 358,104 | +0.01(+0.40%) |
Mar 21, 2013 | 2.498 | 2.519 | 2.492 | 2.498 | 452,092 | -0.02(-0.67%) |
Mar 20, 2013 | 2.532 | 2.542 | 2.502 | 2.515 | 423,376 | -0.01(-0.53%) |
Mar 19, 2013 | 2.505 | 2.552 | 2.505 | 2.529 | 449,416 | +0.02(+0.81%) |
Mar 18, 2013 | 2.495 | 2.525 | 2.488 | 2.509 | 278,286 | -0.02(-0.80%) |
Mar 15, 2013 | 2.542 | 2.542 | 2.502 | 2.529 | 326,326 | -0.01(-0.53%) |
Mar 14, 2013 | 2.515 | 2.542 | 2.509 | 2.542 | 254,527 | +0.02(+0.94%) |
Mar 13, 2013 | 2.522 | 2.532 | 2.492 | 2.519 | 296,494 | +0.01(+0.27%) |
Mar 12, 2013 | 2.509 | 2.519 | 2.492 | 2.512 | 269,367 | +0.01(+0.40%) |
Mar 11, 2013 | 2.522 | 2.555 | 2.488 | 2.502 | 420,614 | -0.03(-1.19%) |
Mar 08, 2013 | 2.552 | 2.555 | 2.522 | 2.532 | 203,009 | +0.00(+0.00%) |
Mar 07, 2013 | 2.529 | 2.542 | 2.509 | 2.532 | 271,002 | -0.01(-0.26%) |
Mar 06, 2013 | 2.552 | 2.552 | 2.509 | 2.539 | 278,584 | +0.00(+0.00%) |
Mar 05, 2013 | 2.542 | 2.572 | 2.506 | 2.539 | 466,860 | +0.01(+0.26%) |
Mar 04, 2013 | 2.495 | 2.549 | 2.472 | 2.532 | 350,752 | +0.03(+1.07%) |
Mar 01, 2013 | 2.485 | 2.542 | 2.475 | 2.505 | 364,286 | +0.00(+0.00%) |
Feb 28, 2013 | 2.532 | 2.542 | 2.462 | 2.505 | 406,601 | -0.02(-0.79%) |
Feb 27, 2013 | 2.509 | 2.552 | 2.485 | 2.525 | 311,430 | +0.02(+0.94%) |
Feb 26, 2013 | 2.478 | 2.525 | 2.478 | 2.502 | 258,257 | -0.02(-0.66%) |
Feb 22, 2013 | 2.522 | 2.535 | 2.475 | 2.519 | 310,999 | +0.01(+0.27%) |
Feb 21, 2013 | 2.495 | 2.535 | 2.493 | 2.512 | 283,697 | +0.00(+0.00%) |
Feb 20, 2013 | 2.529 | 2.555 | 2.505 | 2.512 | 410,475 | -0.02(-0.92%) |
Feb 19, 2013 | 2.562 | 2.582 | 2.499 | 2.535 | 372,801 | -0.01(-0.52%) |
Feb 15, 2013 | 2.532 | 2.565 | 2.505 | 2.549 | 630,520 | +0.02(+0.79%) |
Feb 14, 2013 | 2.485 | 2.532 | 2.468 | 2.529 | 575,374 | +0.03(+1.34%) |
Feb 13, 2013 | 2.509 | 2.515 | 2.478 | 2.495 | 524,186 | +0.01(+0.27%) |
Feb 12, 2013 | 2.498 | 2.502 | 2.465 | 2.488 | 310,883 | -0.00(-0.13%) |
Feb 11, 2013 | 2.488 | 2.492 | 2.462 | 2.492 | 311,678 | +0.01(+0.40%) |
Feb 08, 2013 | 2.459 | 2.492 | 2.452 | 2.482 | 255,517 | +0.02(+0.81%) |
Feb 07, 2013 | 2.482 | 2.482 | 2.442 | 2.462 | 249,708 | -0.02(-0.80%) |
Feb 06, 2013 | 2.469 | 2.482 | 2.442 | 2.482 | 325,978 | +0.02(+0.95%) |
Feb 04, 2013 | 2.485 | 2.505 | 2.435 | 2.459 | 444,973 | -0.03(-1.07%) |
Feb 01, 2013 | 2.485 | 2.498 | 2.459 | 2.485 | 222,550 | +0.00(+0.13%) |
Jan 31, 2013 | 2.445 | 2.482 | 2.435 | 2.482 | 273,925 | +0.04(+1.77%) |
Jan 30, 2013 | 2.479 | 2.485 | 2.425 | 2.439 | 282,723 | -0.05(-2.00%) |
Jan 29, 2013 | 2.459 | 2.492 | 2.449 | 2.488 | 207,371 | +0.02(+0.94%) |
Jan 28, 2013 | 2.432 | 2.469 | 2.429 | 2.465 | 242,978 | +0.03(+1.09%) |
Jan 25, 2013 | 2.452 | 2.459 | 2.409 | 2.439 | 379,761 | +0.00(+0.00%) |
Jan 24, 2013 | 2.442 | 2.459 | 2.425 | 2.439 | 229,584 | -0.01(-0.27%) |
Jan 23, 2013 | 2.442 | 2.472 | 2.435 | 2.445 | 257,530 | -0.01(-0.27%) |
Jan 22, 2013 | 2.449 | 2.462 | 2.432 | 2.452 | 268,634 | +0.01(+0.41%) |
Jan 18, 2013 | 2.452 | 2.455 | 2.425 | 2.442 | 310,817 | +0.00(+0.00%) |
Jan 17, 2013 | 2.442 | 2.455 | 2.419 | 2.442 | 260,348 | +0.00(+0.00%) |
Jan 16, 2013 | 2.449 | 2.462 | 2.415 | 2.442 | 312,756 | +0.01(+0.41%) |
Jan 15, 2013 | 2.409 | 2.445 | 2.392 | 2.432 | 371,252 | +0.01(+0.27%) |
Jan 14, 2013 | 2.419 | 2.445 | 2.409 | 2.425 | 435,130 | +0.01(+0.27%) |
Jan 11, 2013 | 2.412 | 2.422 | 2.396 | 2.419 | 233,755 | +0.01(+0.55%) |
Jan 10, 2013 | 2.399 | 2.422 | 2.382 | 2.406 | 358,581 | +0.02(+0.83%) |
Jan 09, 2013 | 2.366 | 2.392 | 2.330 | 2.386 | 272,575 | +0.03(+1.40%) |
Jan 08, 2013 | 2.382 | 2.409 | 2.293 | 2.353 | 606,368 | -0.04(-1.79%) |
Jan 07, 2013 | 2.392 | 2.409 | 2.379 | 2.396 | 270,344 | +0.01(+0.41%) |
Jan 04, 2013 | 2.366 | 2.409 | 2.349 | 2.386 | 249,056 | +0.03(+1.40%) |
Jan 03, 2013 | 2.369 | 2.381 | 2.340 | 2.353 | 278,148 | -0.01(-0.28%) |