Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.450 | 2.633 | 2.450 | 2.613 | 2,183,347 | +0.19(+7.82%) |
Apr 29, 2013 | 2.389 | 2.532 | 2.389 | 2.423 | 1,600,246 | +0.05(+2.29%) |
Apr 26, 2013 | 2.417 | 2.430 | 2.362 | 2.369 | 882,717 | -0.06(-2.51%) |
Apr 25, 2013 | 2.369 | 2.471 | 2.322 | 2.430 | 1,585,544 | +0.11(+4.66%) |
Apr 24, 2013 | 2.396 | 2.396 | 2.288 | 2.322 | 771,983 | -0.07(-2.83%) |
Apr 23, 2013 | 2.301 | 2.437 | 2.274 | 2.389 | 1,180,817 | +0.12(+5.06%) |
Apr 22, 2013 | 2.301 | 2.369 | 2.247 | 2.274 | 1,611,491 | +0.01(+0.30%) |
Apr 19, 2013 | 2.119 | 2.301 | 2.071 | 2.268 | 818,829 | +0.16(+7.37%) |
Apr 18, 2013 | 2.261 | 2.288 | 2.071 | 2.112 | 1,408,275 | -0.16(-6.87%) |
Apr 17, 2013 | 2.417 | 2.417 | 2.207 | 2.268 | 1,647,569 | -0.18(-7.20%) |
Apr 16, 2013 | 2.159 | 2.450 | 2.153 | 2.444 | 1,603,984 | +0.28(+12.81%) |
Apr 15, 2013 | 2.261 | 2.369 | 2.147 | 2.166 | 1,383,073 | -0.16(-6.98%) |
Apr 12, 2013 | 2.477 | 2.623 | 2.173 | 2.329 | 2,628,461 | -0.15(-6.01%) |
Apr 11, 2013 | 2.329 | 2.559 | 2.322 | 2.477 | 2,899,915 | +0.16(+7.02%) |
Apr 10, 2013 | 2.247 | 2.356 | 2.234 | 2.315 | 2,293,024 | +0.09(+4.27%) |
Apr 09, 2013 | 2.125 | 2.288 | 2.122 | 2.220 | 1,790,630 | +0.11(+5.13%) |
Apr 08, 2013 | 2.010 | 2.125 | 2.010 | 2.112 | 735,643 | +0.11(+5.41%) |
Apr 05, 2013 | 1.834 | 2.037 | 1.808 | 2.004 | 890,027 | +0.13(+6.86%) |
Apr 04, 2013 | 2.037 | 2.039 | 1.801 | 1.875 | 2,677,014 | -0.21(-10.06%) |
Apr 03, 2013 | 2.200 | 2.220 | 2.065 | 2.085 | 1,495,425 | -0.12(-5.23%) |
Apr 02, 2013 | 2.159 | 2.342 | 2.132 | 2.200 | 1,871,285 | +0.07(+3.50%) |
Apr 01, 2013 | 2.180 | 2.265 | 2.105 | 2.125 | 1,328,525 | -0.03(-1.57%) |
Mar 28, 2013 | 2.166 | 2.183 | 2.112 | 2.159 | 1,092,138 | +0.05(+2.57%) |
Mar 27, 2013 | 2.132 | 2.207 | 2.037 | 2.105 | 1,249,696 | -0.02(-0.96%) |
Mar 26, 2013 | 2.362 | 2.389 | 2.085 | 2.125 | 2,641,777 | -0.20(-8.72%) |
Mar 25, 2013 | 2.200 | 2.362 | 2.166 | 2.329 | 2,623,566 | +0.19(+8.86%) |
Mar 22, 2013 | 2.051 | 2.207 | 2.031 | 2.139 | 1,820,534 | +0.13(+6.40%) |
Mar 21, 2013 | 1.956 | 2.044 | 1.950 | 2.010 | 1,501,066 | +0.07(+3.48%) |
Mar 20, 2013 | 1.834 | 1.949 | 1.834 | 1.943 | 1,346,966 | +0.14(+7.49%) |
Mar 19, 2013 | 1.713 | 1.814 | 1.692 | 1.807 | 1,293,223 | +0.12(+6.80%) |
Mar 18, 2013 | 1.658 | 1.706 | 1.658 | 1.692 | 802,983 | +0.00(+0.00%) |
Mar 15, 2013 | 1.692 | 1.726 | 1.658 | 1.692 | 1,205,616 | +0.01(+0.40%) |
Mar 14, 2013 | 1.726 | 1.740 | 1.672 | 1.685 | 499,415 | -0.02(-1.19%) |
Mar 13, 2013 | 1.713 | 1.726 | 1.672 | 1.706 | 652,834 | +0.01(+0.80%) |
Mar 12, 2013 | 1.861 | 1.895 | 1.679 | 1.692 | 2,055,163 | -0.13(-7.06%) |
Mar 11, 2013 | 1.537 | 1.828 | 1.523 | 1.821 | 2,013,711 | +0.31(+20.63%) |
Mar 08, 2013 | 1.496 | 1.537 | 1.482 | 1.509 | 1,143,236 | +0.05(+3.24%) |
Mar 07, 2013 | 1.449 | 1.516 | 1.415 | 1.462 | 2,876,495 | +0.02(+1.41%) |
Mar 06, 2013 | 1.469 | 1.482 | 1.408 | 1.442 | 1,119,220 | -0.03(-1.84%) |
Mar 05, 2013 | 1.482 | 1.482 | 1.449 | 1.469 | 1,386,434 | -0.01(-0.46%) |
Mar 04, 2013 | 1.449 | 1.476 | 1.435 | 1.476 | 787,035 | +0.05(+3.32%) |
Mar 01, 2013 | 1.340 | 1.442 | 1.327 | 1.428 | 1,107,399 | +0.07(+5.50%) |
Feb 28, 2013 | 1.313 | 1.367 | 1.266 | 1.354 | 1,336,405 | +0.07(+5.82%) |
Feb 27, 2013 | 1.293 | 1.306 | 1.273 | 1.279 | 363,463 | -0.01(-1.05%) |
Feb 26, 2013 | 1.313 | 1.320 | 1.273 | 1.293 | 371,737 | -0.01(-0.52%) |
Feb 25, 2013 | 1.320 | 1.320 | 1.300 | 1.300 | 316,360 | +0.00(+0.00%) |
Feb 22, 2013 | 1.313 | 1.327 | 1.286 | 1.300 | 419,190 | +0.00(+0.00%) |
Feb 21, 2013 | 1.333 | 1.333 | 1.279 | 1.300 | 246,286 | -0.03(-2.54%) |
Feb 20, 2013 | 1.374 | 1.374 | 1.333 | 1.333 | 506,078 | -0.04(-2.96%) |
Feb 19, 2013 | 1.340 | 1.374 | 1.327 | 1.374 | 320,251 | +0.02(+1.50%) |
Feb 15, 2013 | 1.374 | 1.374 | 1.320 | 1.354 | 549,301 | +0.00(+0.00%) |
Feb 14, 2013 | 1.354 | 1.381 | 1.340 | 1.354 | 384,396 | +0.01(+0.50%) |
Feb 13, 2013 | 1.381 | 1.381 | 1.333 | 1.347 | 387,728 | -0.01(-1.00%) |
Feb 12, 2013 | 1.306 | 1.374 | 1.266 | 1.361 | 458,447 | +0.05(+4.14%) |
Feb 11, 2013 | 1.300 | 1.320 | 1.293 | 1.306 | 367,457 | +0.01(+0.52%) |
Feb 08, 2013 | 1.279 | 1.313 | 1.279 | 1.300 | 232,207 | +0.03(+2.13%) |
Feb 07, 2013 | 1.320 | 1.320 | 1.266 | 1.273 | 325,076 | -0.03(-2.08%) |
Feb 06, 2013 | 1.239 | 1.313 | 1.239 | 1.300 | 462,593 | +0.04(+3.23%) |
Feb 04, 2013 | 1.279 | 1.320 | 1.239 | 1.259 | 725,553 | -0.03(-2.11%) |