Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2013 | 3.065 | 3.065 | 3.028 | 3.043 | 5,713,272 | -0.00(-0.06%) |
Jan 31, 2013 | 3.008 | 3.072 | 2.984 | 3.045 | 5,397,294 | +0.05(+1.58%) |
Jan 30, 2013 | 3.031 | 3.035 | 2.984 | 2.998 | 3,920,320 | -0.03(-0.89%) |
Jan 29, 2013 | 2.994 | 3.025 | 2.971 | 3.025 | 4,374,653 | +0.04(+1.36%) |
Jan 28, 2013 | 2.981 | 2.994 | 2.960 | 2.984 | 5,134,604 | +0.00(+0.11%) |
Jan 25, 2013 | 3.014 | 3.025 | 2.971 | 2.981 | 4,210,407 | -0.03(-1.01%) |
Jan 24, 2013 | 3.035 | 3.045 | 2.998 | 3.011 | 3,473,941 | -0.03(-0.89%) |
Jan 23, 2013 | 3.038 | 3.038 | 3.011 | 3.038 | 4,106,879 | +0.00(+0.11%) |
Jan 22, 2013 | 3.021 | 3.035 | 3.004 | 3.035 | 4,458,675 | +0.02(+0.79%) |
Jan 18, 2013 | 2.991 | 3.025 | 2.974 | 3.011 | 3,800,678 | +0.01(+0.23%) |
Jan 17, 2013 | 2.981 | 3.008 | 2.947 | 3.004 | 5,153,914 | +0.04(+1.37%) |
Jan 16, 2013 | 2.957 | 2.981 | 2.954 | 2.964 | 3,935,589 | -0.00(-0.11%) |
Jan 15, 2013 | 2.947 | 2.974 | 2.883 | 2.967 | 6,656,514 | -0.05(-1.57%) |
Jan 14, 2013 | 3.021 | 3.042 | 3.004 | 3.014 | 5,875,917 | -0.00(-0.11%) |
Jan 11, 2013 | 3.038 | 3.045 | 3.004 | 3.018 | 5,344,129 | -0.01(-0.45%) |
Jan 10, 2013 | 3.035 | 3.065 | 3.001 | 3.031 | 10,908,464 | +0.00(+0.11%) |
Jan 09, 2013 | 2.960 | 3.031 | 2.944 | 3.028 | 8,844,924 | +0.07(+2.29%) |
Jan 08, 2013 | 2.916 | 2.960 | 2.903 | 2.960 | 5,118,404 | +0.04(+1.51%) |
Jan 07, 2013 | 2.906 | 2.943 | 2.893 | 2.916 | 3,992,212 | +0.00(+0.11%) |
Jan 04, 2013 | 2.883 | 2.933 | 2.859 | 2.913 | 9,297,220 | +0.05(+1.89%) |
Jan 03, 2013 | 2.879 | 2.879 | 2.849 | 2.859 | 5,068,192 | -0.01(-0.47%) |