Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 2.869 | 2.886 | 2.852 | 2.872 | 6,486,022 | +0.04(+1.49%) |
Dec 31, 2012 | 2.795 | 2.842 | 2.778 | 2.830 | 5,008,744 | +0.03(+1.03%) |
Dec 28, 2012 | 2.805 | 2.815 | 2.784 | 2.801 | 2,482,711 | -0.01(-0.36%) |
Dec 27, 2012 | 2.832 | 2.852 | 2.791 | 2.812 | 4,493,958 | -0.02(-0.84%) |
Dec 26, 2012 | 2.825 | 2.859 | 2.820 | 2.835 | 3,136,297 | +0.01(+0.24%) |
Dec 24, 2012 | 2.869 | 2.893 | 2.812 | 2.828 | 2,074,783 | -0.03(-1.07%) |
Dec 21, 2012 | 2.855 | 2.866 | 2.812 | 2.859 | 12,393,888 | -0.01(-0.24%) |
Dec 20, 2012 | 2.855 | 2.906 | 2.835 | 2.866 | 10,827,276 | +0.02(+0.59%) |
Dec 19, 2012 | 2.812 | 2.869 | 2.791 | 2.849 | 5,953,771 | +0.03(+1.20%) |
Dec 18, 2012 | 2.778 | 2.822 | 2.768 | 2.815 | 3,872,387 | +0.04(+1.40%) |
Dec 17, 2012 | 2.784 | 2.788 | 2.754 | 2.776 | 5,628,558 | +0.01(+0.31%) |
Dec 14, 2012 | 2.720 | 2.784 | 2.707 | 2.768 | 5,585,458 | +0.03(+1.24%) |
Dec 13, 2012 | 2.724 | 2.747 | 2.712 | 2.734 | 5,511,435 | +0.01(+0.24%) |
Dec 12, 2012 | 2.740 | 2.750 | 2.724 | 2.727 | 6,990,538 | -0.01(-0.24%) |
Dec 11, 2012 | 2.747 | 2.757 | 2.724 | 2.734 | 6,326,516 | -0.01(-0.24%) |
Dec 10, 2012 | 2.714 | 2.744 | 2.709 | 2.740 | 3,413,268 | +0.03(+1.10%) |
Dec 07, 2012 | 2.727 | 2.727 | 2.697 | 2.711 | 3,360,196 | -0.01(-0.48%) |
Dec 06, 2012 | 2.664 | 2.730 | 2.661 | 2.724 | 5,145,634 | +0.05(+1.85%) |
Dec 05, 2012 | 2.691 | 2.719 | 2.664 | 2.674 | 6,242,755 | -0.00(-0.12%) |