Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.904 | 2.986 | 2.898 | 2.974 | 14,783,835 | +0.06(+1.91%) |
Apr 29, 2013 | 2.874 | 2.942 | 2.842 | 2.918 | 10,168,343 | +0.06(+2.19%) |
Apr 26, 2013 | 2.884 | 2.900 | 2.823 | 2.856 | 5,266,172 | -0.04(-1.52%) |
Apr 25, 2013 | 2.907 | 2.935 | 2.884 | 2.900 | 16,773,222 | +0.00(+0.16%) |
Apr 24, 2013 | 2.888 | 2.909 | 2.879 | 2.895 | 10,776,375 | +0.02(+0.73%) |
Apr 23, 2013 | 2.867 | 2.898 | 2.842 | 2.874 | 8,504,794 | +0.01(+0.40%) |
Apr 22, 2013 | 2.900 | 2.930 | 2.828 | 2.863 | 14,086,187 | -0.03(-0.96%) |
Apr 19, 2013 | 2.805 | 2.902 | 2.802 | 2.891 | 14,425,356 | +0.08(+2.72%) |
Apr 18, 2013 | 2.735 | 2.819 | 2.714 | 2.814 | 11,489,316 | +0.08(+3.06%) |
Apr 17, 2013 | 2.784 | 2.784 | 2.724 | 2.731 | 11,975,843 | -0.04(-1.50%) |
Apr 16, 2013 | 2.749 | 2.789 | 2.733 | 2.772 | 11,406,685 | +0.03(+1.10%) |
Apr 15, 2013 | 2.770 | 2.807 | 2.742 | 2.742 | 11,434,057 | -0.05(-1.91%) |
Apr 12, 2013 | 2.816 | 2.816 | 2.745 | 2.796 | 12,948,552 | -0.01(-0.33%) |
Apr 11, 2013 | 2.872 | 2.884 | 2.784 | 2.805 | 8,394,294 | -0.04(-1.55%) |
Apr 10, 2013 | 2.805 | 2.874 | 2.802 | 2.849 | 11,974,549 | +0.10(+3.45%) |
Apr 09, 2013 | 2.714 | 2.776 | 2.710 | 2.754 | 11,193,261 | +0.05(+1.80%) |
Apr 08, 2013 | 2.758 | 2.765 | 2.667 | 2.705 | 12,672,261 | -0.13(-4.66%) |
Apr 05, 2013 | 2.691 | 2.849 | 2.714 | 2.837 | 34,394,516 | +0.15(+5.43%) |
Apr 04, 2013 | 2.694 | 2.700 | 2.654 | 2.691 | 19,208,750 | +0.02(+0.61%) |
Apr 03, 2013 | 2.698 | 2.728 | 2.668 | 2.675 | 16,447,643 | -0.03(-1.11%) |
Apr 02, 2013 | 2.768 | 2.770 | 2.673 | 2.705 | 12,814,429 | -0.04(-1.60%) |
Apr 01, 2013 | 2.728 | 2.778 | 2.728 | 2.749 | 8,087,575 | +0.00(+0.08%) |
Mar 28, 2013 | 2.696 | 2.747 | 2.677 | 2.747 | 20,325,772 | +0.06(+2.07%) |
Mar 27, 2013 | 2.633 | 2.707 | 2.629 | 2.691 | 11,789,753 | +0.05(+2.02%) |
Mar 26, 2013 | 2.610 | 2.670 | 2.603 | 2.638 | 7,907,318 | +0.04(+1.43%) |
Mar 25, 2013 | 2.629 | 2.668 | 2.596 | 2.601 | 7,565,427 | -0.04(-1.49%) |
Mar 22, 2013 | 2.610 | 2.641 | 2.603 | 2.640 | 11,348,221 | +0.03(+1.06%) |
Mar 21, 2013 | 2.659 | 2.682 | 2.605 | 2.612 | 18,076,360 | -0.02(-0.88%) |
Mar 20, 2013 | 2.675 | 2.698 | 2.626 | 2.636 | 28,628,306 | -0.39(-12.81%) |
Mar 19, 2013 | 3.013 | 3.055 | 2.997 | 3.023 | 13,363,976 | +0.00(+0.00%) |
Mar 18, 2013 | 2.957 | 3.030 | 2.951 | 3.023 | 13,324,166 | +0.02(+0.54%) |
Mar 15, 2013 | 2.951 | 3.013 | 2.928 | 3.006 | 19,485,308 | +0.05(+1.65%) |
Mar 14, 2013 | 2.932 | 2.976 | 2.928 | 2.958 | 16,501,646 | +0.01(+0.39%) |
Mar 13, 2013 | 2.979 | 2.990 | 2.895 | 2.946 | 15,258,037 | -0.01(-0.31%) |
Mar 12, 2013 | 3.016 | 3.016 | 2.939 | 2.955 | 12,979,821 | -0.05(-1.54%) |
Mar 11, 2013 | 3.037 | 3.069 | 2.953 | 3.002 | 13,138,654 | -0.03(-1.07%) |
Mar 08, 2013 | 3.000 | 3.046 | 2.935 | 3.034 | 15,482,081 | +0.02(+0.62%) |
Mar 07, 2013 | 2.935 | 3.053 | 2.928 | 3.016 | 24,776,342 | +0.16(+5.77%) |
Mar 06, 2013 | 2.765 | 2.884 | 2.758 | 2.851 | 10,487,348 | +0.09(+3.36%) |
Mar 05, 2013 | 2.735 | 2.802 | 2.735 | 2.758 | 8,368,621 | +0.02(+0.76%) |
Mar 04, 2013 | 2.738 | 2.761 | 2.705 | 2.738 | 7,778,264 | -0.00(-0.17%) |
Mar 01, 2013 | 2.694 | 2.760 | 2.691 | 2.742 | 12,575,829 | -0.02(-0.59%) |
Feb 28, 2013 | 2.765 | 2.779 | 2.740 | 2.758 | 14,236,980 | -0.01(-0.34%) |
Feb 27, 2013 | 2.761 | 2.777 | 2.751 | 2.768 | 10,790,366 | +0.02(+0.59%) |
Feb 26, 2013 | 2.798 | 2.802 | 2.717 | 2.751 | 13,250,245 | +0.06(+2.24%) |
Feb 25, 2013 | 2.707 | 2.754 | 2.682 | 2.691 | 13,268,300 | +0.03(+1.13%) |
Feb 22, 2013 | 2.626 | 2.673 | 2.619 | 2.661 | 11,724,094 | +0.05(+1.95%) |
Feb 21, 2013 | 2.677 | 2.680 | 2.585 | 2.610 | 20,286,364 | -0.09(-3.26%) |
Feb 20, 2013 | 2.682 | 2.719 | 2.661 | 2.698 | 15,309,594 | -0.00(-0.17%) |
Feb 19, 2013 | 2.712 | 2.726 | 2.684 | 2.703 | 8,404,532 | -0.00(-0.17%) |
Feb 15, 2013 | 2.689 | 2.710 | 2.663 | 2.707 | 11,720,970 | +0.06(+2.28%) |
Feb 14, 2013 | 2.612 | 2.652 | 2.608 | 2.647 | 5,804,799 | +0.05(+1.87%) |
Feb 13, 2013 | 2.582 | 2.623 | 2.557 | 2.599 | 12,408,656 | +0.04(+1.45%) |
Feb 12, 2013 | 2.594 | 2.594 | 2.538 | 2.561 | 7,662,605 | +0.01(+0.36%) |
Feb 11, 2013 | 2.557 | 2.568 | 2.534 | 2.552 | 7,005,566 | +0.01(+0.36%) |
Feb 08, 2013 | 2.596 | 2.601 | 2.541 | 2.543 | 14,877,967 | -0.09(-3.35%) |
Feb 07, 2013 | 2.631 | 2.640 | 2.571 | 2.631 | 12,325,189 | +0.03(+1.25%) |
Feb 06, 2013 | 2.568 | 2.599 | 2.559 | 2.599 | 6,618,628 | +0.04(+1.54%) |
Feb 04, 2013 | 2.587 | 2.592 | 2.552 | 2.559 | 7,331,719 | -0.04(-1.52%) |