Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.923 | 2.948 | 2.889 | 2.943 | 52,003 | +0.02(+0.67%) |
Mar 27, 2013 | 2.913 | 2.948 | 2.903 | 2.923 | 28,154 | +0.02(+0.68%) |
Mar 26, 2013 | 2.943 | 2.943 | 2.860 | 2.903 | 12,880 | -0.04(-1.33%) |
Mar 25, 2013 | 2.899 | 2.943 | 2.835 | 2.943 | 29,840 | +0.04(+1.52%) |
Mar 22, 2013 | 2.879 | 2.943 | 2.864 | 2.899 | 50,649 | +0.00(+0.00%) |
Mar 21, 2013 | 2.943 | 2.943 | 2.840 | 2.898 | 25,858 | -0.04(-1.50%) |
Mar 20, 2013 | 2.918 | 2.986 | 2.899 | 2.943 | 18,077 | +0.05(+1.69%) |
Mar 19, 2013 | 2.972 | 3.021 | 2.894 | 2.894 | 20,514 | -0.09(-3.12%) |
Mar 18, 2013 | 2.997 | 3.036 | 2.923 | 2.987 | 76,477 | +0.01(+0.33%) |
Mar 15, 2013 | 2.962 | 2.997 | 2.919 | 2.977 | 120,235 | +0.00(+0.00%) |
Mar 14, 2013 | 2.992 | 2.992 | 2.903 | 2.977 | 56,277 | +0.00(+0.16%) |
Mar 13, 2013 | 3.002 | 3.002 | 2.918 | 2.972 | 21,329 | -0.02(-0.66%) |
Mar 12, 2013 | 3.016 | 3.035 | 2.914 | 2.992 | 61,444 | -0.02(-0.64%) |
Mar 11, 2013 | 2.977 | 3.035 | 2.938 | 3.011 | 138,809 | +0.03(+1.14%) |
Mar 08, 2013 | 2.953 | 2.977 | 2.890 | 2.977 | 78,494 | +0.01(+0.33%) |
Mar 07, 2013 | 2.914 | 2.968 | 2.895 | 2.968 | 58,337 | +0.04(+1.32%) |
Mar 06, 2013 | 2.880 | 2.929 | 2.784 | 2.929 | 52,332 | +0.07(+2.54%) |
Mar 05, 2013 | 2.924 | 2.929 | 2.808 | 2.856 | 101,987 | -0.07(-2.32%) |
Mar 04, 2013 | 2.822 | 2.929 | 2.822 | 2.924 | 89,473 | +0.12(+4.14%) |
Mar 01, 2013 | 2.803 | 2.837 | 2.788 | 2.808 | 57,678 | +0.00(+0.00%) |
Feb 28, 2013 | 2.885 | 2.885 | 2.779 | 2.808 | 81,789 | -0.07(-2.52%) |
Feb 27, 2013 | 2.905 | 2.913 | 2.861 | 2.880 | 45,540 | -0.00(-0.17%) |
Feb 26, 2013 | 2.861 | 2.905 | 2.856 | 2.885 | 96,282 | +0.05(+1.71%) |
Feb 25, 2013 | 2.837 | 2.958 | 2.837 | 2.837 | 113,944 | +0.03(+1.03%) |
Feb 22, 2013 | 2.755 | 2.842 | 2.742 | 2.808 | 45,333 | +0.07(+2.66%) |
Feb 21, 2013 | 2.725 | 2.759 | 2.711 | 2.735 | 39,928 | +0.01(+0.53%) |
Feb 20, 2013 | 2.725 | 2.773 | 2.701 | 2.721 | 143,421 | +0.02(+0.90%) |
Feb 19, 2013 | 2.735 | 2.735 | 2.663 | 2.696 | 159,639 | +0.04(+1.64%) |
Feb 15, 2013 | 2.648 | 2.663 | 2.638 | 2.653 | 50,667 | +0.01(+0.55%) |
Feb 14, 2013 | 2.653 | 2.663 | 2.614 | 2.638 | 50,702 | -0.00(-0.18%) |
Feb 13, 2013 | 2.590 | 2.643 | 2.566 | 2.643 | 1,118,930 | +0.06(+2.25%) |
Feb 12, 2013 | 2.609 | 2.643 | 2.566 | 2.585 | 123,865 | -0.02(-0.74%) |
Feb 11, 2013 | 2.571 | 2.653 | 2.566 | 2.604 | 221,780 | +0.08(+3.07%) |
Feb 08, 2013 | 2.517 | 2.566 | 2.517 | 2.527 | 106,412 | +0.01(+0.40%) |
Feb 07, 2013 | 2.542 | 2.556 | 2.508 | 2.517 | 55,792 | -0.04(-1.53%) |
Feb 06, 2013 | 2.517 | 2.556 | 2.508 | 2.556 | 68,447 | +0.06(+2.52%) |
Feb 04, 2013 | 2.517 | 2.560 | 2.493 | 2.493 | 37,449 | -0.02(-0.96%) |
Feb 01, 2013 | 2.517 | 2.566 | 2.512 | 2.517 | 88,153 | +0.00(+0.19%) |
Jan 31, 2013 | 2.469 | 2.532 | 2.435 | 2.512 | 499,846 | +0.04(+1.76%) |
Jan 30, 2013 | 2.469 | 2.479 | 2.464 | 2.469 | 77,441 | +0.00(+0.00%) |
Jan 29, 2013 | 2.469 | 2.479 | 2.459 | 2.469 | 71,824 | +0.01(+0.39%) |
Jan 28, 2013 | 2.382 | 2.459 | 2.382 | 2.459 | 41,950 | +0.06(+2.63%) |
Jan 25, 2013 | 2.367 | 2.401 | 2.367 | 2.396 | 141,963 | +0.01(+0.61%) |
Jan 24, 2013 | 2.382 | 2.401 | 2.358 | 2.382 | 194,221 | +0.00(+0.00%) |
Jan 23, 2013 | 2.406 | 2.406 | 2.355 | 2.382 | 346,098 | -0.00(-0.20%) |
Jan 22, 2013 | 2.372 | 2.435 | 2.372 | 2.387 | 105,532 | +0.00(+0.00%) |
Jan 18, 2013 | 2.372 | 2.420 | 2.372 | 2.387 | 30,243 | +0.01(+0.61%) |
Jan 17, 2013 | 2.401 | 2.425 | 2.372 | 2.372 | 40,091 | -0.02(-0.65%) |
Jan 16, 2013 | 2.391 | 2.445 | 2.377 | 2.387 | 62,621 | +0.02(+0.65%) |
Jan 15, 2013 | 2.420 | 2.420 | 2.372 | 2.372 | 45,695 | -0.04(-1.61%) |
Jan 14, 2013 | 2.420 | 2.445 | 2.411 | 2.411 | 33,224 | +0.00(+0.20%) |
Jan 11, 2013 | 2.391 | 2.459 | 2.391 | 2.406 | 35,362 | +0.01(+0.61%) |
Jan 10, 2013 | 2.396 | 2.440 | 2.329 | 2.391 | 117,383 | -0.00(-0.20%) |
Jan 09, 2013 | 2.420 | 2.445 | 2.391 | 2.396 | 147,821 | -0.03(-1.39%) |
Jan 08, 2013 | 2.420 | 2.459 | 2.396 | 2.430 | 97,775 | +0.01(+0.40%) |
Jan 07, 2013 | 2.420 | 2.459 | 2.406 | 2.420 | 175,843 | +0.00(+0.00%) |
Jan 04, 2013 | 2.377 | 2.420 | 2.377 | 2.420 | 226,050 | +0.02(+1.01%) |
Jan 03, 2013 | 2.396 | 2.425 | 2.372 | 2.396 | 29,248 | -0.01(-0.40%) |