Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.632 | 2.639 | 2.591 | 2.632 | 419,673 | +0.02(+0.65%) |
Apr 29, 2013 | 2.584 | 2.625 | 2.571 | 2.615 | 327,598 | +0.05(+2.13%) |
Apr 26, 2013 | 2.594 | 2.581 | 2.557 | 2.560 | 320,625 | -0.02(-0.79%) |
Apr 25, 2013 | 2.564 | 2.605 | 2.554 | 2.581 | 255,568 | +0.03(+1.34%) |
Apr 24, 2013 | 2.533 | 2.577 | 2.506 | 2.547 | 468,250 | +0.03(+1.08%) |
Apr 23, 2013 | 2.479 | 2.526 | 2.463 | 2.519 | 500,726 | +0.06(+2.64%) |
Apr 22, 2013 | 2.485 | 2.485 | 2.434 | 2.455 | 579,256 | -0.01(-0.42%) |
Apr 19, 2013 | 2.475 | 2.485 | 2.448 | 2.465 | 709,838 | +0.04(+1.54%) |
Apr 18, 2013 | 2.526 | 2.526 | 2.421 | 2.427 | 787,658 | -0.06(-2.60%) |
Apr 17, 2013 | 2.533 | 2.547 | 2.458 | 2.492 | 739,264 | -0.07(-2.66%) |
Apr 16, 2013 | 2.540 | 2.615 | 2.540 | 2.560 | 556,040 | +0.03(+1.21%) |
Apr 15, 2013 | 2.646 | 2.663 | 2.521 | 2.530 | 765,216 | -0.12(-4.38%) |
Apr 12, 2013 | 2.710 | 2.717 | 2.642 | 2.646 | 335,529 | -0.05(-2.02%) |
Apr 11, 2013 | 2.697 | 2.717 | 2.697 | 2.700 | 265,317 | -0.02(-0.75%) |
Apr 10, 2013 | 2.697 | 2.727 | 2.683 | 2.721 | 285,724 | +0.01(+0.50%) |
Apr 09, 2013 | 2.727 | 2.755 | 2.707 | 2.707 | 327,187 | -0.02(-0.63%) |
Apr 08, 2013 | 2.697 | 2.724 | 2.679 | 2.724 | 575,422 | +0.04(+1.65%) |
Apr 05, 2013 | 2.687 | 2.690 | 2.642 | 2.680 | 565,417 | -0.01(-0.25%) |
Apr 04, 2013 | 2.659 | 2.690 | 2.652 | 2.687 | 939,928 | +0.03(+1.03%) |
Apr 03, 2013 | 2.707 | 2.717 | 2.649 | 2.659 | 864,994 | -0.04(-1.64%) |
Apr 02, 2013 | 2.659 | 2.704 | 2.646 | 2.704 | 1,497,359 | +0.03(+1.28%) |
Apr 01, 2013 | 2.680 | 2.680 | 2.642 | 2.669 | 669,542 | -0.00(-0.13%) |
Mar 28, 2013 | 2.669 | 2.680 | 2.649 | 2.673 | 1,515,172 | +0.01(+0.38%) |
Mar 27, 2013 | 2.659 | 2.673 | 2.642 | 2.663 | 678,236 | -0.01(-0.38%) |
Mar 26, 2013 | 2.649 | 2.673 | 2.625 | 2.673 | 1,179,569 | +0.06(+2.22%) |
Mar 25, 2013 | 2.642 | 2.669 | 2.605 | 2.615 | 2,942,886 | +0.01(+0.52%) |
Mar 22, 2013 | 2.659 | 2.687 | 2.591 | 2.601 | 16,461,997 | -0.20(-7.29%) |
Mar 21, 2013 | 2.782 | 2.847 | 2.782 | 2.806 | 466,085 | +0.03(+1.11%) |
Mar 20, 2013 | 2.762 | 2.789 | 2.755 | 2.775 | 371,537 | +0.01(+0.25%) |
Mar 19, 2013 | 2.813 | 2.843 | 2.758 | 2.768 | 501,638 | -0.03(-1.22%) |
Mar 18, 2013 | 2.792 | 2.809 | 2.744 | 2.802 | 542,735 | +0.00(+0.12%) |
Mar 15, 2013 | 2.796 | 2.932 | 2.758 | 2.799 | 2,171,964 | -0.02(-0.73%) |
Mar 14, 2013 | 2.854 | 2.854 | 2.813 | 2.819 | 550,384 | -0.01(-0.48%) |
Mar 13, 2013 | 2.854 | 2.857 | 2.819 | 2.833 | 828,025 | +0.00(+0.00%) |
Mar 12, 2013 | 2.864 | 2.874 | 2.727 | 2.833 | 6,653,500 | -0.02(-0.60%) |
Mar 11, 2013 | 2.796 | 2.860 | 2.785 | 2.850 | 463,331 | +0.05(+1.83%) |
Mar 08, 2013 | 2.837 | 2.850 | 2.796 | 2.799 | 441,229 | +0.00(+0.00%) |
Mar 07, 2013 | 2.751 | 2.806 | 2.751 | 2.799 | 246,695 | +0.05(+1.86%) |
Mar 06, 2013 | 2.854 | 2.857 | 2.727 | 2.748 | 2,647,738 | -0.10(-3.47%) |
Mar 05, 2013 | 2.779 | 2.865 | 2.779 | 2.847 | 1,041,094 | +0.09(+3.09%) |
Mar 04, 2013 | 2.707 | 2.796 | 2.697 | 2.762 | 834,598 | +0.07(+2.53%) |
Mar 01, 2013 | 2.642 | 2.698 | 2.608 | 2.693 | 719,280 | +0.03(+1.28%) |
Feb 28, 2013 | 2.616 | 2.689 | 2.609 | 2.659 | 1,500,202 | +0.00(+0.13%) |
Feb 27, 2013 | 2.545 | 2.673 | 2.515 | 2.656 | 522,377 | +0.13(+5.05%) |
Feb 26, 2013 | 2.629 | 2.629 | 2.518 | 2.528 | 891,112 | -0.10(-3.71%) |
Feb 25, 2013 | 2.619 | 2.659 | 2.602 | 2.626 | 476,856 | +0.02(+0.64%) |
Feb 22, 2013 | 2.589 | 2.622 | 2.575 | 2.609 | 245,775 | +0.04(+1.44%) |
Feb 21, 2013 | 2.676 | 2.676 | 2.471 | 2.572 | 999,424 | -0.12(-4.49%) |
Feb 20, 2013 | 2.659 | 2.726 | 2.653 | 2.693 | 699,672 | +0.05(+1.78%) |
Feb 19, 2013 | 2.602 | 2.666 | 2.562 | 2.646 | 7,089,091 | +0.06(+2.34%) |
Feb 15, 2013 | 2.434 | 2.602 | 2.434 | 2.585 | 1,111,319 | +0.10(+3.91%) |
Feb 14, 2013 | 2.438 | 2.515 | 2.401 | 2.488 | 820,565 | +0.06(+2.63%) |
Feb 13, 2013 | 2.448 | 2.448 | 2.407 | 2.424 | 361,917 | -0.03(-1.10%) |
Feb 12, 2013 | 2.421 | 2.458 | 2.397 | 2.451 | 377,622 | +0.04(+1.81%) |
Feb 11, 2013 | 2.407 | 2.411 | 2.377 | 2.407 | 429,677 | +0.01(+0.28%) |
Feb 08, 2013 | 2.397 | 2.411 | 2.381 | 2.401 | 373,408 | +0.00(+0.14%) |
Feb 07, 2013 | 2.434 | 2.434 | 2.374 | 2.397 | 386,852 | -0.02(-0.97%) |
Feb 06, 2013 | 2.387 | 2.428 | 2.387 | 2.421 | 332,322 | +0.05(+1.98%) |
Feb 04, 2013 | 2.364 | 2.394 | 2.354 | 2.374 | 277,325 | +0.00(+0.00%) |