Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1.990 | 2.080 | 1.930 | 2.040 | 2,875,500 | +0.04(+2.00%) |
Apr 29, 2013 | 2.110 | 2.230 | 1.950 | 2.000 | 4,728,285 | -0.07(-3.38%) |
Apr 26, 2013 | 2.130 | 2.130 | 2.070 | 2.070 | 892,120 | -0.06(-2.82%) |
Apr 25, 2013 | 2.120 | 2.155 | 2.090 | 2.130 | 1,833,108 | +0.03(+1.43%) |
Apr 24, 2013 | 1.950 | 2.110 | 1.950 | 2.100 | 1,693,702 | +0.16(+8.25%) |
Apr 23, 2013 | 1.900 | 1.960 | 1.880 | 1.940 | 654,406 | +0.02(+1.04%) |
Apr 22, 2013 | 1.900 | 1.940 | 1.900 | 1.920 | 443,963 | +0.02(+1.05%) |
Apr 19, 2013 | 1.950 | 1.950 | 1.870 | 1.900 | 1,275,739 | -0.05(-2.56%) |
Apr 18, 2013 | 1.960 | 1.980 | 1.900 | 1.950 | 1,637,656 | +0.02(+1.04%) |
Apr 17, 2013 | 2.000 | 2.010 | 1.840 | 1.930 | 4,364,065 | -0.08(-3.98%) |
Apr 16, 2013 | 2.050 | 2.070 | 2.000 | 2.010 | 1,243,175 | +0.01(+0.50%) |
Apr 15, 2013 | 1.990 | 2.030 | 1.960 | 2.000 | 1,297,578 | -0.08(-3.85%) |
Apr 12, 2013 | 2.110 | 2.130 | 2.040 | 2.080 | 1,106,569 | -0.04(-1.89%) |
Apr 11, 2013 | 2.180 | 2.200 | 2.120 | 2.120 | 971,131 | -0.06(-2.75%) |
Apr 10, 2013 | 2.220 | 2.230 | 2.180 | 2.180 | 280,541 | -0.05(-2.24%) |
Apr 09, 2013 | 2.190 | 2.280 | 2.185 | 2.230 | 1,720,411 | +0.06(+2.76%) |
Apr 08, 2013 | 2.200 | 2.200 | 2.160 | 2.170 | 419,858 | +0.00(+0.00%) |
Apr 05, 2013 | 2.170 | 2.190 | 2.110 | 2.170 | 568,845 | -0.02(-0.91%) |
Apr 04, 2013 | 2.190 | 2.210 | 2.130 | 2.190 | 652,829 | +0.02(+0.92%) |
Apr 03, 2013 | 2.290 | 2.300 | 2.160 | 2.170 | 722,448 | -0.09(-3.98%) |
Apr 02, 2013 | 2.280 | 2.370 | 2.260 | 2.260 | 12,115,185 | -0.01(-0.44%) |
Apr 01, 2013 | 2.250 | 2.280 | 2.240 | 2.270 | 946,284 | +0.01(+0.44%) |
Mar 28, 2013 | 2.260 | 2.260 | 2.260 | 0 | -0.05(-2.16%) | |
Mar 27, 2013 | 2.250 | 2.320 | 2.250 | 2.310 | 1,566,376 | +0.06(+2.67%) |
Mar 26, 2013 | 2.290 | 2.290 | 2.240 | 2.250 | 848,236 | -0.04(-1.75%) |
Mar 25, 2013 | 2.320 | 2.320 | 2.280 | 2.290 | 337,323 | -0.03(-1.29%) |
Mar 22, 2013 | 2.300 | 2.330 | 2.300 | 2.320 | 428,834 | +0.02(+0.87%) |
Mar 21, 2013 | 2.330 | 2.340 | 2.300 | 2.300 | 683,189 | -0.03(-1.29%) |
Mar 20, 2013 | 2.330 | 2.340 | 2.310 | 2.330 | 484,519 | +0.01(+0.43%) |
Mar 19, 2013 | 2.360 | 2.380 | 2.310 | 2.320 | 594,007 | -0.04(-1.69%) |
Mar 18, 2013 | 2.350 | 2.385 | 2.340 | 2.360 | 199,393 | -0.06(-2.48%) |
Mar 15, 2013 | 2.370 | 2.430 | 2.350 | 2.420 | 693,711 | +0.08(+3.42%) |
Mar 14, 2013 | 2.380 | 2.400 | 2.330 | 2.340 | 895,154 | -0.06(-2.50%) |
Mar 13, 2013 | 2.450 | 2.470 | 2.380 | 2.400 | 479,085 | -0.07(-2.83%) |
Mar 12, 2013 | 2.430 | 2.470 | 2.420 | 2.470 | 282,135 | +0.03(+1.23%) |
Mar 11, 2013 | 2.460 | 2.480 | 2.430 | 2.440 | 545,710 | -0.04(-1.61%) |
Mar 08, 2013 | 2.540 | 2.550 | 2.450 | 2.480 | 1,134,070 | +0.00(+0.00%) |
Mar 07, 2013 | 2.420 | 2.500 | 2.420 | 2.480 | 837,342 | +0.08(+3.33%) |
Mar 06, 2013 | 2.310 | 2.420 | 2.290 | 2.400 | 792,016 | +0.09(+3.90%) |
Mar 05, 2013 | 2.330 | 2.340 | 2.300 | 2.310 | 641,159 | +0.01(+0.43%) |
Mar 04, 2013 | 2.320 | 2.325 | 2.280 | 2.300 | 577,635 | -0.03(-1.29%) |
Mar 01, 2013 | 2.340 | 2.380 | 2.310 | 2.330 | 1,308,518 | -0.01(-0.43%) |
Feb 28, 2013 | 2.390 | 2.380 | 2.270 | 2.340 | 1,868,190 | -0.04(-1.68%) |
Feb 27, 2013 | 2.380 | 2.400 | 2.360 | 2.380 | 920,080 | -0.02(-0.83%) |
Feb 26, 2013 | 2.400 | 2.430 | 2.350 | 2.400 | 804,386 | -0.01(-0.41%) |
Feb 22, 2013 | 2.400 | 2.430 | 2.380 | 2.410 | 1,245,745 | +0.01(+0.42%) |
Feb 21, 2013 | 2.380 | 2.415 | 2.310 | 2.400 | 1,978,761 | -0.01(-0.41%) |
Feb 20, 2013 | 2.520 | 2.530 | 2.380 | 2.410 | 2,263,747 | -0.13(-5.12%) |
Feb 19, 2013 | 2.620 | 2.620 | 2.500 | 2.540 | 1,101,542 | -0.09(-3.42%) |
Feb 15, 2013 | 2.630 | 2.630 | 2.630 | 0 | +0.01(+0.38%) | |
Feb 14, 2013 | 2.610 | 2.650 | 2.560 | 2.620 | 1,146,234 | -0.01(-0.38%) |
Feb 13, 2013 | 2.660 | 2.700 | 2.620 | 2.630 | 3,158,581 | -0.02(-0.75%) |
Feb 12, 2013 | 2.590 | 2.660 | 2.560 | 2.650 | 3,939,758 | +0.06(+2.32%) |
Feb 11, 2013 | 2.600 | 2.640 | 2.580 | 2.590 | 706,889 | -0.02(-0.77%) |
Feb 08, 2013 | 2.540 | 2.610 | 2.520 | 2.610 | 4,628,448 | +0.08(+3.16%) |
Feb 07, 2013 | 2.560 | 2.580 | 2.520 | 2.530 | 2,144,792 | -0.04(-1.56%) |
Feb 06, 2013 | 2.530 | 2.600 | 2.520 | 2.570 | 1,699,787 | +0.09(+3.63%) |
Feb 04, 2013 | 2.540 | 2.540 | 2.480 | 2.480 | 1,340,294 | -0.08(-3.13%) |