Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.975 | 3.085 | 2.970 | 3.067 | 1,677,268 | +0.11(+3.61%) |
Apr 29, 2013 | 2.940 | 2.987 | 2.913 | 2.960 | 1,030,672 | +0.05(+1.80%) |
Apr 26, 2013 | 2.965 | 2.926 | 2.901 | 2.908 | 1,501,789 | +0.00(+0.17%) |
Apr 25, 2013 | 2.836 | 2.943 | 2.826 | 2.903 | 1,665,611 | +0.08(+2.82%) |
Apr 24, 2013 | 2.704 | 2.846 | 2.704 | 2.824 | 1,142,462 | +0.12(+4.32%) |
Apr 23, 2013 | 2.694 | 2.717 | 2.644 | 2.707 | 1,442,654 | +0.02(+0.83%) |
Apr 22, 2013 | 2.662 | 2.702 | 2.612 | 2.684 | 1,602,621 | +0.03(+1.12%) |
Apr 19, 2013 | 2.732 | 2.732 | 2.637 | 2.654 | 2,014,133 | -0.05(-1.84%) |
Apr 18, 2013 | 2.722 | 2.736 | 2.617 | 2.704 | 2,567,341 | +0.01(+0.28%) |
Apr 17, 2013 | 2.804 | 2.807 | 2.679 | 2.697 | 3,426,482 | -0.11(-3.99%) |
Apr 16, 2013 | 2.853 | 2.901 | 2.786 | 2.809 | 1,646,235 | -0.02(-0.88%) |
Apr 15, 2013 | 2.908 | 2.911 | 2.809 | 2.833 | 1,643,755 | -0.09(-3.15%) |
Apr 12, 2013 | 2.893 | 2.953 | 2.888 | 2.926 | 1,022,902 | +0.03(+1.12%) |
Apr 11, 2013 | 2.931 | 2.948 | 2.873 | 2.893 | 1,423,757 | -0.04(-1.27%) |
Apr 10, 2013 | 2.938 | 3.042 | 2.931 | 2.931 | 1,044,854 | +0.00(+0.00%) |
Apr 09, 2013 | 2.955 | 2.983 | 2.918 | 2.931 | 1,285,911 | -0.03(-0.92%) |
Apr 08, 2013 | 2.970 | 2.983 | 2.928 | 2.958 | 582,211 | +0.01(+0.25%) |
Apr 05, 2013 | 2.868 | 2.963 | 2.866 | 2.950 | 780,651 | +0.05(+1.80%) |
Apr 04, 2013 | 2.940 | 2.960 | 2.866 | 2.898 | 1,342,100 | -0.05(-1.60%) |
Apr 03, 2013 | 2.985 | 2.993 | 2.901 | 2.945 | 1,135,303 | -0.03(-1.00%) |
Apr 02, 2013 | 3.013 | 3.032 | 2.973 | 2.975 | 744,179 | -0.03(-1.16%) |
Apr 01, 2013 | 3.042 | 3.055 | 3.003 | 3.010 | 657,810 | -0.03(-1.14%) |
Mar 28, 2013 | 3.090 | 3.110 | 3.035 | 3.045 | 711,583 | -0.03(-0.97%) |
Mar 27, 2013 | 3.065 | 3.085 | 3.045 | 3.075 | 803,768 | +0.03(+1.06%) |
Mar 26, 2013 | 2.985 | 3.075 | 2.953 | 3.042 | 1,088,778 | +0.06(+1.92%) |
Mar 25, 2013 | 3.015 | 3.082 | 2.985 | 2.985 | 1,053,770 | -0.03(-1.07%) |
Mar 22, 2013 | 2.985 | 3.050 | 2.975 | 3.018 | 1,432,842 | +0.03(+1.08%) |
Mar 21, 2013 | 2.968 | 3.010 | 2.923 | 2.985 | 1,605,398 | +0.02(+0.59%) |
Mar 20, 2013 | 2.993 | 2.998 | 2.863 | 2.968 | 4,083,035 | -0.02(-0.75%) |
Mar 19, 2013 | 3.060 | 3.082 | 2.975 | 2.990 | 1,692,772 | -0.08(-2.67%) |
Mar 18, 2013 | 3.110 | 3.115 | 3.028 | 3.072 | 946,683 | -0.03(-1.12%) |
Mar 15, 2013 | 3.144 | 3.157 | 3.090 | 3.107 | 1,098,152 | -0.04(-1.34%) |
Mar 14, 2013 | 3.172 | 3.199 | 3.137 | 3.149 | 627,799 | -0.02(-0.78%) |
Mar 13, 2013 | 3.174 | 3.219 | 3.142 | 3.174 | 673,480 | -0.01(-0.39%) |
Mar 12, 2013 | 3.184 | 3.212 | 3.127 | 3.187 | 797,441 | +0.04(+1.18%) |
Mar 11, 2013 | 3.172 | 3.266 | 3.125 | 3.149 | 1,402,947 | +0.04(+1.20%) |
Mar 08, 2013 | 3.092 | 3.152 | 3.075 | 3.112 | 1,910,013 | +0.03(+0.97%) |
Mar 07, 2013 | 3.010 | 3.154 | 3.005 | 3.082 | 2,048,960 | +0.06(+1.98%) |
Mar 06, 2013 | 3.020 | 3.082 | 3.000 | 3.023 | 2,356,006 | -0.02(-0.82%) |
Mar 05, 2013 | 3.159 | 3.159 | 2.975 | 3.047 | 5,344,209 | -0.11(-3.54%) |
Mar 04, 2013 | 3.326 | 3.326 | 3.152 | 3.159 | 2,943,398 | -0.11(-3.27%) |
Mar 01, 2013 | 3.296 | 3.299 | 3.142 | 3.266 | 5,879,574 | -0.09(-2.74%) |
Feb 28, 2013 | 3.376 | 3.406 | 3.343 | 3.358 | 1,445,991 | -0.04(-1.10%) |
Feb 27, 2013 | 3.433 | 3.495 | 3.373 | 3.396 | 1,220,470 | -0.06(-1.80%) |
Feb 26, 2013 | 3.523 | 3.542 | 3.383 | 3.458 | 2,311,113 | -0.09(-2.52%) |
Feb 22, 2013 | 3.644 | 3.644 | 3.547 | 3.547 | 1,734,333 | -0.08(-2.33%) |
Feb 21, 2013 | 3.649 | 3.712 | 3.607 | 3.632 | 1,651,807 | -0.11(-2.93%) |
Feb 20, 2013 | 3.732 | 3.769 | 3.694 | 3.742 | 1,018,834 | +0.02(+0.67%) |
Feb 19, 2013 | 3.674 | 3.724 | 3.647 | 3.717 | 1,475,327 | +0.05(+1.36%) |
Feb 15, 2013 | 3.704 | 3.719 | 3.620 | 3.667 | 1,954,704 | -0.05(-1.27%) |
Feb 14, 2013 | 3.727 | 3.729 | 3.652 | 3.714 | 1,819,604 | -0.02(-0.47%) |
Feb 13, 2013 | 3.804 | 3.826 | 3.719 | 3.732 | 1,119,400 | -0.06(-1.70%) |
Feb 12, 2013 | 3.779 | 3.861 | 3.734 | 3.796 | 1,390,365 | -0.12(-3.11%) |
Feb 11, 2013 | 3.943 | 3.963 | 3.819 | 3.918 | 2,963,847 | -0.02(-0.57%) |
Feb 08, 2013 | 3.732 | 3.965 | 3.714 | 3.941 | 2,729,153 | +0.23(+6.31%) |
Feb 07, 2013 | 3.709 | 3.764 | 3.677 | 3.707 | 2,708,162 | -0.01(-0.40%) |
Feb 06, 2013 | 3.727 | 3.811 | 3.682 | 3.722 | 4,958,147 | -0.15(-3.98%) |
Feb 04, 2013 | 4.040 | 4.050 | 3.861 | 3.876 | 3,973,022 | -0.15(-3.71%) |