Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.000 | 3.029 | 2.880 | 2.989 | 0 | -0.01(-0.37%) |
Apr 29, 2013 | 2.900 | 3.085 | 2.884 | 3.000 | 122,269 | +0.16(+5.63%) |
Apr 26, 2013 | 2.740 | 2.880 | 2.740 | 2.840 | 15,058 | +0.07(+2.53%) |
Apr 25, 2013 | 2.710 | 2.800 | 2.700 | 2.770 | 54,433 | +0.03(+1.09%) |
Apr 24, 2013 | 2.800 | 2.880 | 2.650 | 2.740 | 0 | -0.07(-2.49%) |
Apr 23, 2013 | 2.860 | 2.880 | 2.810 | 2.810 | 4,154 | +0.01(+0.36%) |
Apr 22, 2013 | 2.770 | 2.860 | 2.766 | 2.800 | 12,176 | +0.01(+0.36%) |
Apr 19, 2013 | 2.750 | 2.790 | 2.300 | 2.790 | 91,460 | +0.01(+0.36%) |
Apr 18, 2013 | 2.830 | 2.850 | 2.770 | 2.780 | 70,738 | -0.08(-2.80%) |
Apr 17, 2013 | 2.910 | 2.910 | 2.800 | 2.860 | 20,978 | -0.09(-3.05%) |
Apr 16, 2013 | 2.800 | 2.950 | 2.800 | 2.950 | 29,624 | +0.08(+2.79%) |
Apr 15, 2013 | 3.020 | 3.080 | 2.770 | 2.870 | 65,635 | -0.13(-4.40%) |
Apr 12, 2013 | 3.000 | 3.018 | 3.000 | 3.002 | 5,050 | +0.00(+0.07%) |
Apr 11, 2013 | 3.020 | 3.030 | 2.880 | 3.000 | 8,255 | -0.04(-1.32%) |
Apr 10, 2013 | 3.050 | 3.080 | 3.000 | 3.040 | 22,347 | +0.04(+1.33%) |
Apr 09, 2013 | 2.990 | 3.040 | 2.990 | 3.000 | 8,231 | +0.00(+0.00%) |
Apr 08, 2013 | 2.990 | 3.049 | 2.987 | 3.000 | 5,261 | -0.01(-0.33%) |
Apr 05, 2013 | 3.050 | 3.050 | 2.950 | 3.010 | 34,697 | +0.00(+0.00%) |
Apr 04, 2013 | 2.940 | 3.020 | 2.910 | 3.010 | 20,493 | +0.08(+2.73%) |
Apr 03, 2013 | 3.090 | 3.090 | 2.930 | 2.930 | 5,815 | -0.05(-1.68%) |
Apr 02, 2013 | 2.950 | 3.030 | 2.910 | 2.980 | 38,839 | +0.07(+2.41%) |
Apr 01, 2013 | 2.900 | 2.916 | 2.900 | 2.910 | 5,750 | +0.00(+0.00%) |
Mar 28, 2013 | 2.910 | 2.950 | 2.900 | 2.910 | 15,564 | -0.03(-1.02%) |
Mar 27, 2013 | 2.948 | 2.960 | 2.930 | 2.940 | 2,120 | -0.04(-1.34%) |
Mar 26, 2013 | 2.960 | 2.980 | 2.900 | 2.980 | 20,688 | +0.06(+2.05%) |
Mar 25, 2013 | 3.030 | 3.030 | 2.900 | 2.920 | 59,142 | -0.15(-4.89%) |
Mar 22, 2013 | 3.030 | 3.150 | 2.960 | 3.070 | 27,074 | +0.07(+2.47%) |
Mar 21, 2013 | 3.010 | 3.060 | 2.960 | 2.996 | 29,886 | -0.06(-2.09%) |
Mar 20, 2013 | 3.070 | 3.070 | 3.010 | 3.060 | 37,836 | -0.04(-1.29%) |
Mar 19, 2013 | 3.160 | 3.160 | 3.020 | 3.100 | 22,632 | -0.09(-2.82%) |
Mar 18, 2013 | 3.250 | 3.270 | 3.100 | 3.190 | 67,253 | -0.08(-2.45%) |
Mar 15, 2013 | 3.300 | 3.300 | 3.240 | 3.270 | 21,778 | -0.08(-2.39%) |
Mar 14, 2013 | 3.360 | 3.460 | 3.300 | 3.350 | 10,530 | +0.02(+0.60%) |
Mar 13, 2013 | 3.370 | 3.430 | 3.300 | 3.330 | 46,390 | -0.11(-3.20%) |
Mar 12, 2013 | 3.320 | 3.500 | 3.320 | 3.440 | 25,570 | -0.02(-0.58%) |
Mar 11, 2013 | 3.500 | 3.500 | 3.400 | 3.460 | 6,808 | -0.04(-1.14%) |
Mar 08, 2013 | 3.450 | 3.500 | 3.450 | 3.500 | 40,027 | +0.06(+1.74%) |
Mar 07, 2013 | 3.410 | 3.460 | 3.410 | 3.440 | 21,264 | -0.05(-1.43%) |
Mar 06, 2013 | 3.480 | 3.500 | 3.430 | 3.490 | 10,292 | +0.02(+0.58%) |
Mar 05, 2013 | 3.490 | 3.500 | 3.420 | 3.470 | 73,006 | +0.04(+1.17%) |
Mar 04, 2013 | 3.380 | 3.480 | 3.320 | 3.430 | 8,661 | -0.01(-0.29%) |
Mar 01, 2013 | 3.370 | 3.500 | 3.370 | 3.440 | 7,713 | -0.03(-0.86%) |
Feb 28, 2013 | 3.440 | 3.480 | 3.370 | 3.470 | 36,148 | +0.12(+3.58%) |
Feb 27, 2013 | 3.250 | 3.400 | 3.240 | 3.350 | 49,390 | +0.12(+3.72%) |
Feb 26, 2013 | 3.190 | 3.250 | 3.160 | 3.230 | 102,504 | -0.07(-2.12%) |
Feb 25, 2013 | 3.420 | 3.420 | 3.280 | 3.300 | 25,324 | -0.12(-3.51%) |
Feb 22, 2013 | 3.520 | 3.520 | 3.380 | 3.420 | 46,711 | +0.10(+3.01%) |
Feb 21, 2013 | 3.500 | 3.500 | 3.310 | 3.320 | 130,771 | -0.27(-7.52%) |
Feb 20, 2013 | 3.650 | 3.710 | 3.520 | 3.590 | 165,544 | -0.07(-1.91%) |
Feb 19, 2013 | 3.800 | 3.800 | 3.600 | 3.660 | 74,504 | -0.04(-1.08%) |
Feb 15, 2013 | 3.750 | 3.750 | 3.650 | 3.700 | 118,087 | +0.00(+0.00%) |
Feb 14, 2013 | 3.750 | 3.750 | 3.650 | 3.700 | 30,947 | -0.05(-1.33%) |
Feb 13, 2013 | 3.650 | 3.770 | 3.650 | 3.750 | 82,159 | +0.07(+1.90%) |
Feb 12, 2013 | 3.870 | 3.870 | 3.610 | 3.680 | 159,732 | -0.19(-4.91%) |
Feb 11, 2013 | 3.850 | 3.990 | 3.760 | 3.870 | 283,316 | +0.17(+4.59%) |
Feb 08, 2013 | 3.490 | 3.780 | 3.460 | 3.700 | 327,784 | +0.24(+6.94%) |
Feb 07, 2013 | 3.290 | 3.490 | 3.220 | 3.460 | 256,065 | +0.18(+5.49%) |
Feb 06, 2013 | 3.360 | 3.360 | 3.240 | 3.280 | 63,402 | +0.11(+3.47%) |
Feb 04, 2013 | 3.060 | 3.220 | 3.050 | 3.170 | 208,110 | +0.13(+4.28%) |