Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.031 | 3.040 | 2.992 | 3.031 | 0 | +0.01(+0.30%) |
Apr 29, 2013 | 2.970 | 3.022 | 2.958 | 3.022 | 1,997,098 | +0.06(+2.06%) |
Apr 26, 2013 | 2.961 | 2.972 | 2.961 | 2.961 | 1,739,696 | -0.00(-0.10%) |
Apr 25, 2013 | 2.937 | 2.982 | 2.922 | 2.964 | 2,298,022 | +0.03(+1.04%) |
Apr 24, 2013 | 2.940 | 2.940 | 2.922 | 2.934 | 1,650,042 | +0.00(+0.00%) |
Apr 23, 2013 | 2.900 | 2.940 | 2.900 | 2.934 | 1,646,204 | +0.04(+1.48%) |
Apr 22, 2013 | 2.885 | 2.900 | 2.833 | 2.891 | 1,274,536 | +0.02(+0.74%) |
Apr 19, 2013 | 2.830 | 2.903 | 2.824 | 2.870 | 1,095,106 | +0.04(+1.40%) |
Apr 18, 2013 | 2.845 | 2.864 | 2.806 | 2.830 | 1,696,902 | -0.00(-0.11%) |
Apr 17, 2013 | 2.864 | 2.867 | 2.806 | 2.833 | 2,064,372 | -0.04(-1.48%) |
Apr 16, 2013 | 2.864 | 2.885 | 2.842 | 2.876 | 2,082,311 | +0.05(+1.72%) |
Apr 15, 2013 | 2.940 | 2.940 | 2.806 | 2.827 | 4,782,325 | -0.12(-4.13%) |
Apr 12, 2013 | 2.955 | 2.976 | 2.937 | 2.949 | 1,860,169 | -0.02(-0.51%) |
Apr 11, 2013 | 2.986 | 2.995 | 2.958 | 2.964 | 2,352,147 | -0.03(-0.92%) |
Apr 10, 2013 | 2.982 | 2.998 | 2.973 | 2.992 | 1,617,256 | +0.02(+0.82%) |
Apr 09, 2013 | 2.998 | 3.007 | 2.958 | 2.967 | 2,571,150 | -0.03(-1.02%) |
Apr 08, 2013 | 3.001 | 3.004 | 2.973 | 2.998 | 1,482,415 | -0.00(-0.10%) |
Apr 05, 2013 | 2.955 | 3.004 | 2.946 | 3.001 | 2,327,276 | +0.02(+0.51%) |
Apr 04, 2013 | 2.970 | 2.995 | 2.970 | 2.986 | 1,976,648 | +0.01(+0.41%) |
Apr 03, 2013 | 3.031 | 3.031 | 2.958 | 2.973 | 2,446,623 | -0.06(-2.11%) |
Apr 02, 2013 | 3.043 | 3.056 | 3.019 | 3.037 | 2,047,126 | +0.02(+0.50%) |
Apr 01, 2013 | 3.046 | 3.062 | 3.001 | 3.022 | 2,804,203 | -0.02(-0.80%) |
Mar 28, 2013 | 3.034 | 3.068 | 3.034 | 3.046 | 3,801,022 | +0.01(+0.30%) |
Mar 27, 2013 | 2.998 | 3.043 | 2.986 | 3.037 | 2,007,493 | +0.02(+0.61%) |
Mar 26, 2013 | 3.022 | 3.034 | 2.979 | 3.019 | 3,090,862 | -0.00(-0.10%) |
Mar 25, 2013 | 3.037 | 3.053 | 3.016 | 3.022 | 1,528,127 | -0.02(-0.50%) |
Mar 22, 2013 | 3.019 | 3.056 | 3.019 | 3.037 | 1,957,715 | +0.03(+1.01%) |
Mar 21, 2013 | 3.031 | 3.046 | 3.001 | 3.007 | 2,742,227 | -0.04(-1.30%) |
Mar 20, 2013 | 3.053 | 3.083 | 3.037 | 3.046 | 1,733,804 | +0.00(+0.10%) |
Mar 19, 2013 | 3.114 | 3.117 | 3.036 | 3.043 | 3,508,452 | -0.07(-2.15%) |
Mar 18, 2013 | 3.135 | 3.153 | 3.110 | 3.110 | 2,203,828 | -0.06(-1.92%) |
Mar 15, 2013 | 3.132 | 3.193 | 3.126 | 3.171 | 3,722,361 | +0.04(+1.26%) |
Mar 14, 2013 | 3.093 | 3.135 | 3.084 | 3.132 | 3,867,400 | +0.06(+1.84%) |
Mar 13, 2013 | 3.063 | 3.084 | 3.031 | 3.075 | 2,538,456 | +0.01(+0.19%) |
Mar 12, 2013 | 3.093 | 3.105 | 3.031 | 3.069 | 3,661,408 | -0.02(-0.67%) |
Mar 11, 2013 | 3.105 | 3.129 | 3.034 | 3.090 | 5,119,510 | -0.01(-0.48%) |
Mar 08, 2013 | 3.108 | 3.147 | 3.105 | 3.105 | 2,504,646 | +0.01(+0.29%) |
Mar 07, 2013 | 3.147 | 3.147 | 3.081 | 3.096 | 2,199,655 | -0.01(-0.29%) |
Mar 06, 2013 | 3.129 | 3.147 | 3.093 | 3.105 | 2,090,017 | -0.02(-0.76%) |
Mar 05, 2013 | 3.135 | 3.144 | 3.120 | 3.129 | 1,565,168 | +0.01(+0.19%) |
Mar 04, 2013 | 3.105 | 3.126 | 3.078 | 3.123 | 2,047,046 | +0.02(+0.67%) |
Mar 01, 2013 | 3.084 | 3.111 | 3.046 | 3.102 | 1,478,136 | +0.00(+0.10%) |
Feb 28, 2013 | 3.095 | 3.123 | 3.078 | 3.099 | 1,396,597 | +0.02(+0.77%) |
Feb 27, 2013 | 3.043 | 3.090 | 3.037 | 3.075 | 2,350,883 | +0.03(+1.07%) |
Feb 26, 2013 | 3.046 | 3.072 | 3.031 | 3.043 | 1,133,455 | -0.02(-0.58%) |
Feb 22, 2013 | 3.055 | 3.084 | 3.034 | 3.060 | 1,591,230 | +0.02(+0.78%) |
Feb 21, 2013 | 3.028 | 3.096 | 2.998 | 3.037 | 4,145,151 | -0.00(-0.15%) |
Feb 20, 2013 | 3.108 | 3.135 | 3.031 | 3.041 | 4,564,135 | -0.08(-2.43%) |
Feb 19, 2013 | 3.167 | 3.215 | 3.099 | 3.117 | 6,329,130 | -0.04(-1.32%) |
Feb 15, 2013 | 3.173 | 3.188 | 3.126 | 3.159 | 1,829,073 | +0.01(+0.38%) |
Feb 14, 2013 | 3.135 | 3.164 | 3.135 | 3.147 | 1,590,187 | +0.01(+0.38%) |
Feb 13, 2013 | 3.129 | 3.144 | 3.099 | 3.135 | 3,593,909 | -0.00(-0.09%) |
Feb 12, 2013 | 3.159 | 3.164 | 3.114 | 3.138 | 2,750,923 | -0.01(-0.28%) |
Feb 11, 2013 | 3.182 | 3.185 | 3.135 | 3.147 | 1,806,319 | -0.01(-0.28%) |
Feb 08, 2013 | 3.135 | 3.185 | 3.129 | 3.156 | 1,074,737 | +0.02(+0.66%) |
Feb 07, 2013 | 3.161 | 3.170 | 3.120 | 3.135 | 1,109,163 | -0.02(-0.57%) |
Feb 06, 2013 | 3.161 | 3.176 | 3.148 | 3.153 | 1,160,584 | +0.04(+1.14%) |
Feb 04, 2013 | 3.159 | 3.176 | 3.114 | 3.117 | 3,046,296 | -0.04(-1.41%) |