Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.174 | 3.207 | 3.147 | 3.207 | 174,988 | +0.04(+1.25%) |
Mar 27, 2013 | 3.160 | 3.207 | 3.127 | 3.167 | 113,917 | -0.01(-0.21%) |
Mar 26, 2013 | 3.193 | 3.200 | 3.134 | 3.174 | 151,392 | +0.01(+0.21%) |
Mar 25, 2013 | 3.114 | 3.174 | 3.094 | 3.167 | 181,910 | +0.07(+2.35%) |
Mar 22, 2013 | 3.035 | 3.121 | 2.975 | 3.094 | 247,943 | +0.08(+2.63%) |
Mar 21, 2013 | 3.035 | 3.068 | 3.008 | 3.015 | 99,175 | -0.03(-0.87%) |
Mar 20, 2013 | 3.061 | 3.141 | 3.028 | 3.041 | 283,681 | -0.02(-0.65%) |
Mar 19, 2013 | 3.041 | 3.074 | 2.988 | 3.061 | 176,288 | +0.03(+0.87%) |
Mar 18, 2013 | 2.962 | 3.049 | 2.962 | 3.035 | 212,541 | +0.07(+2.23%) |
Mar 15, 2013 | 2.942 | 2.982 | 2.936 | 2.969 | 217,028 | +0.03(+1.13%) |
Mar 14, 2013 | 2.955 | 2.975 | 2.936 | 2.936 | 115,989 | -0.03(-0.89%) |
Mar 13, 2013 | 2.988 | 2.988 | 2.949 | 2.962 | 137,708 | -0.02(-0.67%) |
Mar 12, 2013 | 3.022 | 3.055 | 2.975 | 2.982 | 306,137 | -0.08(-2.59%) |
Mar 11, 2013 | 3.048 | 3.074 | 2.995 | 3.061 | 298,263 | +0.03(+1.09%) |
Mar 08, 2013 | 2.942 | 3.074 | 2.942 | 3.028 | 188,514 | +0.09(+2.92%) |
Mar 07, 2013 | 2.936 | 2.962 | 2.916 | 2.942 | 103,958 | +0.01(+0.23%) |
Mar 06, 2013 | 2.909 | 2.942 | 2.908 | 2.936 | 128,248 | +0.03(+0.91%) |
Mar 05, 2013 | 2.876 | 2.942 | 2.856 | 2.909 | 119,887 | +0.03(+1.15%) |
Mar 04, 2013 | 2.876 | 2.889 | 2.843 | 2.876 | 159,063 | +0.02(+0.69%) |
Mar 01, 2013 | 2.903 | 2.903 | 2.836 | 2.856 | 127,443 | -0.05(-1.59%) |
Feb 28, 2013 | 2.909 | 2.929 | 2.883 | 2.903 | 61,542 | +0.01(+0.23%) |
Feb 27, 2013 | 2.903 | 2.955 | 2.876 | 2.896 | 85,543 | +0.00(+0.00%) |
Feb 26, 2013 | 2.817 | 2.909 | 2.797 | 2.896 | 118,367 | +0.04(+1.39%) |
Feb 25, 2013 | 2.830 | 2.922 | 2.823 | 2.856 | 99,606 | -0.09(-2.92%) |
Feb 22, 2013 | 2.909 | 2.942 | 2.843 | 2.942 | 129,933 | +0.04(+1.37%) |
Feb 21, 2013 | 2.929 | 2.995 | 2.869 | 2.903 | 121,405 | -0.03(-1.13%) |
Feb 20, 2013 | 2.955 | 3.008 | 2.930 | 2.936 | 119,057 | -0.04(-1.33%) |
Feb 19, 2013 | 2.909 | 2.975 | 2.876 | 2.975 | 137,134 | +0.09(+2.97%) |
Feb 15, 2013 | 3.015 | 3.015 | 2.876 | 2.889 | 231,350 | -0.11(-3.53%) |
Feb 14, 2013 | 3.008 | 3.009 | 2.969 | 2.995 | 116,791 | -0.01(-0.44%) |
Feb 13, 2013 | 3.028 | 3.029 | 3.002 | 3.008 | 64,465 | -0.02(-0.65%) |
Feb 12, 2013 | 3.008 | 3.035 | 3.001 | 3.028 | 83,707 | +0.02(+0.66%) |
Feb 11, 2013 | 3.028 | 3.028 | 2.988 | 3.008 | 84,491 | -0.02(-0.65%) |
Feb 08, 2013 | 2.922 | 3.028 | 2.922 | 3.028 | 127,050 | +0.11(+3.62%) |
Feb 07, 2013 | 2.942 | 2.949 | 2.909 | 2.922 | 89,379 | -0.03(-1.12%) |
Feb 06, 2013 | 2.969 | 2.969 | 2.883 | 2.955 | 150,460 | +0.02(+0.68%) |
Feb 04, 2013 | 2.975 | 2.988 | 2.936 | 2.936 | 110,889 | -0.07(-2.42%) |
Feb 01, 2013 | 2.988 | 3.008 | 2.942 | 3.008 | 73,873 | +0.01(+0.22%) |
Jan 31, 2013 | 2.995 | 3.015 | 2.942 | 3.002 | 78,507 | -0.02(-0.66%) |
Jan 30, 2013 | 3.028 | 3.048 | 3.008 | 3.022 | 53,692 | -0.02(-0.65%) |
Jan 29, 2013 | 3.008 | 3.041 | 2.982 | 3.041 | 42,039 | +0.05(+1.55%) |
Jan 28, 2013 | 2.995 | 2.995 | 2.942 | 2.995 | 178,215 | -0.01(-0.22%) |
Jan 25, 2013 | 3.022 | 3.024 | 2.975 | 3.002 | 66,820 | -0.02(-0.66%) |
Jan 24, 2013 | 3.015 | 3.055 | 3.002 | 3.022 | 88,435 | +0.00(+0.00%) |
Jan 23, 2013 | 3.068 | 3.068 | 3.002 | 3.022 | 90,232 | -0.05(-1.51%) |
Jan 22, 2013 | 3.061 | 3.074 | 3.048 | 3.068 | 88,176 | +0.02(+0.65%) |
Jan 18, 2013 | 3.048 | 3.074 | 2.975 | 3.048 | 62,114 | +0.00(+0.00%) |
Jan 17, 2013 | 2.988 | 3.048 | 2.988 | 3.048 | 62,542 | +0.06(+1.99%) |
Jan 16, 2013 | 3.008 | 3.074 | 2.988 | 2.988 | 93,829 | -0.03(-1.09%) |
Jan 15, 2013 | 3.061 | 3.074 | 3.022 | 3.022 | 82,128 | -0.03(-0.87%) |
Jan 14, 2013 | 2.995 | 3.061 | 2.975 | 3.048 | 138,136 | +0.06(+1.99%) |
Jan 11, 2013 | 3.061 | 3.074 | 2.988 | 2.988 | 97,136 | -0.07(-2.16%) |
Jan 10, 2013 | 3.041 | 3.061 | 3.015 | 3.055 | 77,500 | +0.01(+0.43%) |
Jan 09, 2013 | 3.008 | 3.041 | 2.982 | 3.041 | 76,431 | +0.05(+1.55%) |
Jan 08, 2013 | 3.055 | 3.074 | 2.988 | 2.995 | 139,166 | -0.05(-1.52%) |
Jan 07, 2013 | 3.081 | 3.101 | 3.041 | 3.041 | 147,476 | -0.04(-1.29%) |
Jan 04, 2013 | 3.068 | 3.101 | 3.041 | 3.081 | 306,854 | +0.04(+1.30%) |
Jan 03, 2013 | 2.988 | 3.041 | 2.949 | 3.041 | 220,669 | +0.07(+2.22%) |