Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.556 | 2.589 | 2.556 | 2.586 | 669,341 | +0.02(+0.90%) |
Apr 29, 2013 | 2.573 | 2.573 | 2.556 | 2.563 | 928,373 | +0.01(+0.26%) |
Apr 26, 2013 | 2.560 | 2.570 | 2.556 | 2.556 | 407,101 | -0.02(-0.64%) |
Apr 25, 2013 | 2.576 | 2.583 | 2.563 | 2.573 | 645,611 | +0.01(+0.38%) |
Apr 24, 2013 | 2.569 | 2.569 | 2.550 | 2.563 | 501,203 | +0.00(+0.13%) |
Apr 23, 2013 | 2.540 | 2.560 | 2.540 | 2.560 | 594,711 | +0.03(+1.30%) |
Apr 22, 2013 | 2.533 | 2.533 | 2.510 | 2.527 | 1,138,862 | -0.01(-0.26%) |
Apr 19, 2013 | 2.523 | 2.537 | 2.520 | 2.533 | 679,071 | +0.01(+0.39%) |
Apr 18, 2013 | 2.537 | 2.537 | 2.514 | 2.523 | 321,868 | -0.00(-0.13%) |
Apr 17, 2013 | 2.533 | 2.533 | 2.510 | 2.527 | 567,326 | -0.02(-0.77%) |
Apr 16, 2013 | 2.533 | 2.546 | 2.520 | 2.546 | 520,903 | +0.03(+1.17%) |
Apr 15, 2013 | 2.540 | 2.543 | 2.514 | 2.517 | 564,815 | -0.03(-1.16%) |
Apr 12, 2013 | 2.566 | 2.566 | 2.543 | 2.546 | 462,657 | -0.02(-0.68%) |
Apr 11, 2013 | 2.560 | 2.576 | 2.546 | 2.564 | 738,021 | +0.00(+0.17%) |
Apr 10, 2013 | 2.560 | 2.569 | 2.546 | 2.560 | 708,928 | +0.01(+0.52%) |
Apr 09, 2013 | 2.540 | 2.546 | 2.527 | 2.546 | 477,120 | +0.02(+0.65%) |
Apr 08, 2013 | 2.543 | 2.543 | 2.523 | 2.530 | 735,683 | -0.01(-0.26%) |
Apr 05, 2013 | 2.537 | 2.546 | 2.523 | 2.537 | 1,062,610 | -0.02(-0.77%) |
Apr 04, 2013 | 2.563 | 2.563 | 2.537 | 2.556 | 916,077 | -0.01(-0.26%) |
Apr 03, 2013 | 2.589 | 2.589 | 2.553 | 2.563 | 432,931 | -0.02(-0.64%) |
Apr 02, 2013 | 2.579 | 2.599 | 2.573 | 2.579 | 793,771 | +0.01(+0.26%) |
Apr 01, 2013 | 2.573 | 2.609 | 2.555 | 2.573 | 834,661 | +0.00(+0.13%) |
Mar 28, 2013 | 2.563 | 2.573 | 2.556 | 2.569 | 503,680 | +0.01(+0.39%) |
Mar 27, 2013 | 2.550 | 2.563 | 2.540 | 2.560 | 456,138 | -0.00(-0.13%) |
Mar 26, 2013 | 2.550 | 2.563 | 2.550 | 2.563 | 613,368 | +0.03(+1.04%) |
Mar 25, 2013 | 2.563 | 2.563 | 2.530 | 2.537 | 594,952 | -0.02(-0.64%) |
Mar 22, 2013 | 2.550 | 2.560 | 2.540 | 2.553 | 827,515 | -0.00(-0.13%) |
Mar 21, 2013 | 2.537 | 2.556 | 2.530 | 2.556 | 438,081 | +0.02(+0.65%) |
Mar 20, 2013 | 2.546 | 2.546 | 2.530 | 2.540 | 282,308 | +0.02(+0.65%) |
Mar 19, 2013 | 2.543 | 2.546 | 2.514 | 2.523 | 459,653 | -0.02(-0.90%) |
Mar 18, 2013 | 2.553 | 2.560 | 2.543 | 2.546 | 486,597 | -0.02(-0.77%) |
Mar 15, 2013 | 2.569 | 2.586 | 2.560 | 2.566 | 421,844 | -0.02(-0.64%) |
Mar 14, 2013 | 2.596 | 2.596 | 2.573 | 2.583 | 315,093 | +0.01(+0.26%) |
Mar 13, 2013 | 2.602 | 2.602 | 2.566 | 2.576 | 437,259 | -0.02(-0.76%) |
Mar 12, 2013 | 2.602 | 2.602 | 2.576 | 2.596 | 573,404 | -0.06(-2.35%) |
Mar 11, 2013 | 2.668 | 2.671 | 2.645 | 2.658 | 1,020,482 | +0.02(+0.75%) |
Mar 08, 2013 | 2.642 | 2.642 | 2.619 | 2.638 | 442,521 | +0.01(+0.38%) |
Mar 07, 2013 | 2.642 | 2.658 | 2.622 | 2.629 | 609,195 | -0.02(-0.74%) |
Mar 06, 2013 | 2.629 | 2.652 | 2.622 | 2.648 | 968,155 | +0.03(+1.00%) |
Mar 05, 2013 | 2.586 | 2.625 | 2.586 | 2.622 | 902,872 | +0.04(+1.53%) |
Mar 04, 2013 | 2.622 | 2.622 | 2.583 | 2.583 | 925,451 | -0.04(-1.50%) |
Mar 01, 2013 | 2.599 | 2.622 | 2.579 | 2.622 | 635,354 | +0.02(+0.63%) |
Feb 28, 2013 | 2.592 | 2.612 | 2.589 | 2.606 | 474,186 | +0.02(+0.76%) |
Feb 27, 2013 | 2.546 | 2.586 | 2.546 | 2.586 | 482,132 | +0.03(+1.29%) |
Feb 26, 2013 | 2.533 | 2.553 | 2.523 | 2.553 | 497,289 | +0.00(+0.00%) |
Feb 22, 2013 | 2.550 | 2.553 | 2.537 | 2.553 | 829,463 | +0.03(+1.04%) |
Feb 21, 2013 | 2.569 | 2.569 | 2.517 | 2.527 | 1,142,124 | -0.03(-1.16%) |
Feb 20, 2013 | 2.612 | 2.612 | 2.553 | 2.556 | 713,192 | -0.05(-1.77%) |
Feb 19, 2013 | 2.615 | 2.622 | 2.586 | 2.602 | 626,333 | +0.00(+0.13%) |
Feb 15, 2013 | 2.602 | 2.629 | 2.586 | 2.599 | 840,465 | +0.01(+0.25%) |
Feb 14, 2013 | 2.632 | 2.632 | 2.589 | 2.592 | 747,169 | -0.04(-1.37%) |
Feb 13, 2013 | 2.622 | 2.632 | 2.619 | 2.629 | 415,702 | +0.01(+0.38%) |
Feb 12, 2013 | 2.606 | 2.625 | 2.602 | 2.619 | 447,418 | +0.02(+0.63%) |
Feb 11, 2013 | 2.615 | 2.625 | 2.592 | 2.602 | 385,678 | -0.01(-0.25%) |
Feb 08, 2013 | 2.612 | 2.615 | 2.602 | 2.609 | 426,409 | +0.01(+0.38%) |
Feb 07, 2013 | 2.629 | 2.635 | 2.592 | 2.599 | 764,876 | -0.04(-1.37%) |
Feb 06, 2013 | 2.632 | 2.635 | 2.619 | 2.635 | 455,243 | +0.01(+0.38%) |
Feb 04, 2013 | 2.645 | 2.658 | 2.612 | 2.625 | 636,386 | -0.03(-1.24%) |