Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.027 | 3.051 | 3.006 | 3.051 | 0 | +0.03(+1.03%) |
Apr 29, 2013 | 2.989 | 3.023 | 2.975 | 3.020 | 4,869,059 | +0.03(+1.04%) |
Apr 26, 2013 | 2.954 | 2.992 | 2.954 | 2.989 | 7,797,879 | +0.03(+1.17%) |
Apr 25, 2013 | 2.930 | 2.975 | 2.920 | 2.954 | 4,232,738 | +0.03(+1.19%) |
Apr 24, 2013 | 2.920 | 2.933 | 2.901 | 2.920 | 4,149,529 | +0.00(+0.12%) |
Apr 23, 2013 | 2.923 | 2.925 | 2.902 | 2.916 | 4,163,484 | +0.01(+0.48%) |
Apr 22, 2013 | 2.885 | 2.913 | 2.842 | 2.902 | 3,508,889 | +0.03(+0.96%) |
Apr 19, 2013 | 2.826 | 2.878 | 2.823 | 2.875 | 2,842,545 | +0.05(+1.84%) |
Apr 18, 2013 | 2.830 | 2.854 | 2.812 | 2.823 | 4,974,056 | +0.01(+0.49%) |
Apr 17, 2013 | 2.843 | 2.850 | 2.771 | 2.809 | 5,401,102 | -0.05(-1.58%) |
Apr 16, 2013 | 2.830 | 2.854 | 2.805 | 2.854 | 5,288,237 | +0.06(+2.23%) |
Apr 15, 2013 | 2.864 | 2.864 | 2.788 | 2.791 | 6,991,948 | -0.08(-2.77%) |
Apr 12, 2013 | 2.881 | 2.895 | 2.857 | 2.871 | 4,092,045 | -0.03(-1.07%) |
Apr 11, 2013 | 2.944 | 2.944 | 2.895 | 2.902 | 6,044,907 | -0.04(-1.41%) |
Apr 10, 2013 | 2.899 | 2.951 | 2.892 | 2.944 | 4,071,024 | +0.06(+2.16%) |
Apr 09, 2013 | 2.888 | 2.920 | 2.871 | 2.881 | 4,377,419 | -0.01(-0.36%) |
Apr 08, 2013 | 2.881 | 2.916 | 2.861 | 2.892 | 3,466,462 | +0.03(+0.97%) |
Apr 05, 2013 | 2.840 | 2.875 | 2.816 | 2.864 | 5,445,395 | -0.01(-0.42%) |
Apr 04, 2013 | 2.871 | 2.916 | 2.847 | 2.876 | 6,832,140 | +0.03(+1.03%) |
Apr 03, 2013 | 2.927 | 2.927 | 2.842 | 2.847 | 5,803,941 | -0.07(-2.43%) |
Apr 02, 2013 | 2.885 | 2.927 | 2.885 | 2.918 | 3,270,195 | +0.05(+1.75%) |
Apr 01, 2013 | 2.895 | 2.909 | 2.861 | 2.868 | 3,695,526 | -0.03(-0.96%) |
Mar 28, 2013 | 2.920 | 2.930 | 2.881 | 2.895 | 4,785,492 | -0.01(-0.48%) |
Mar 27, 2013 | 2.875 | 2.923 | 2.861 | 2.909 | 5,579,349 | +0.01(+0.48%) |
Mar 26, 2013 | 2.902 | 2.944 | 2.861 | 2.895 | 10,319,836 | -0.07(-2.22%) |
Mar 25, 2013 | 2.958 | 2.972 | 2.930 | 2.961 | 3,087,854 | +0.02(+0.71%) |
Mar 22, 2013 | 2.940 | 2.953 | 2.920 | 2.940 | 2,970,340 | +0.01(+0.35%) |
Mar 21, 2013 | 2.906 | 2.944 | 2.892 | 2.930 | 3,350,014 | +0.01(+0.36%) |
Mar 20, 2013 | 2.916 | 2.940 | 2.902 | 2.920 | 3,270,065 | +0.03(+0.96%) |
Mar 19, 2013 | 2.940 | 2.968 | 2.878 | 2.892 | 6,218,664 | -0.03(-1.18%) |
Mar 18, 2013 | 2.937 | 2.957 | 2.916 | 2.927 | 4,570,390 | -0.03(-0.92%) |
Mar 15, 2013 | 2.991 | 2.996 | 2.910 | 2.954 | 6,817,456 | -0.04(-1.19%) |
Mar 14, 2013 | 2.984 | 2.998 | 2.964 | 2.989 | 4,035,774 | +0.02(+0.51%) |
Mar 13, 2013 | 2.967 | 2.977 | 2.945 | 2.974 | 4,717,073 | +0.02(+0.57%) |
Mar 12, 2013 | 2.967 | 2.984 | 2.933 | 2.957 | 3,980,487 | -0.03(-0.91%) |
Mar 11, 2013 | 2.977 | 2.994 | 2.967 | 2.984 | 3,258,044 | +0.01(+0.46%) |
Mar 08, 2013 | 2.984 | 3.001 | 2.954 | 2.971 | 4,053,387 | +0.01(+0.34%) |
Mar 07, 2013 | 2.967 | 2.977 | 2.943 | 2.960 | 3,176,968 | +0.00(+0.00%) |
Mar 06, 2013 | 2.974 | 2.993 | 2.943 | 2.960 | 3,667,251 | -0.01(-0.45%) |
Mar 05, 2013 | 2.971 | 2.981 | 2.954 | 2.974 | 5,083,125 | +0.02(+0.80%) |
Mar 04, 2013 | 2.940 | 2.960 | 2.910 | 2.950 | 4,450,804 | +0.01(+0.46%) |
Mar 01, 2013 | 2.923 | 2.947 | 2.883 | 2.937 | 5,231,543 | -0.00(-0.11%) |
Feb 28, 2013 | 2.937 | 2.967 | 2.930 | 2.940 | 6,329,443 | +0.04(+1.52%) |
Feb 27, 2013 | 2.839 | 2.903 | 2.839 | 2.896 | 4,239,030 | +0.05(+1.90%) |
Feb 26, 2013 | 2.815 | 2.849 | 2.805 | 2.842 | 3,337,662 | +0.03(+1.08%) |
Feb 25, 2013 | 2.869 | 2.893 | 2.808 | 2.812 | 4,875,125 | -0.03(-1.07%) |
Feb 22, 2013 | 2.815 | 2.857 | 2.808 | 2.842 | 7,419,586 | +0.06(+2.07%) |
Feb 21, 2013 | 2.842 | 2.842 | 2.781 | 2.784 | 5,511,015 | -0.06(-1.97%) |
Feb 20, 2013 | 2.910 | 2.923 | 2.839 | 2.840 | 4,712,196 | -0.07(-2.38%) |
Feb 19, 2013 | 2.893 | 2.957 | 2.886 | 2.910 | 7,147,707 | +0.02(+0.70%) |
Feb 15, 2013 | 2.906 | 2.913 | 2.866 | 2.889 | 6,340,071 | +0.00(+0.12%) |
Feb 14, 2013 | 2.835 | 2.889 | 2.825 | 2.886 | 4,030,569 | +0.04(+1.55%) |
Feb 13, 2013 | 2.812 | 2.845 | 2.808 | 2.842 | 4,785,330 | +0.03(+1.08%) |
Feb 12, 2013 | 2.825 | 2.855 | 2.808 | 2.812 | 4,592,611 | -0.01(-0.24%) |
Feb 11, 2013 | 2.808 | 2.828 | 2.778 | 2.818 | 5,623,129 | +0.02(+0.60%) |
Feb 08, 2013 | 2.781 | 2.835 | 2.781 | 2.801 | 6,717,558 | +0.02(+0.61%) |
Feb 07, 2013 | 2.818 | 2.825 | 2.744 | 2.784 | 15,810,429 | -0.05(-1.91%) |
Feb 06, 2013 | 3.011 | 3.011 | 2.809 | 2.839 | 15,719,316 | -0.18(-6.05%) |
Feb 04, 2013 | 3.035 | 3.048 | 3.011 | 3.021 | 3,580,932 | -0.02(-0.72%) |