Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.669 | 2.680 | 2.649 | 2.673 | 1,515,172 | +0.01(+0.38%) |
Mar 27, 2013 | 2.659 | 2.673 | 2.642 | 2.663 | 678,236 | -0.01(-0.38%) |
Mar 26, 2013 | 2.649 | 2.673 | 2.625 | 2.673 | 1,179,569 | +0.06(+2.22%) |
Mar 25, 2013 | 2.642 | 2.669 | 2.605 | 2.615 | 2,942,886 | +0.01(+0.52%) |
Mar 22, 2013 | 2.659 | 2.687 | 2.591 | 2.601 | 16,461,997 | -0.20(-7.29%) |
Mar 21, 2013 | 2.782 | 2.847 | 2.782 | 2.806 | 466,085 | +0.03(+1.11%) |
Mar 20, 2013 | 2.762 | 2.789 | 2.755 | 2.775 | 371,537 | +0.01(+0.25%) |
Mar 19, 2013 | 2.813 | 2.843 | 2.758 | 2.768 | 501,638 | -0.03(-1.22%) |
Mar 18, 2013 | 2.792 | 2.809 | 2.744 | 2.802 | 542,735 | +0.00(+0.12%) |
Mar 15, 2013 | 2.796 | 2.932 | 2.758 | 2.799 | 2,171,964 | -0.02(-0.73%) |
Mar 14, 2013 | 2.854 | 2.854 | 2.813 | 2.819 | 550,384 | -0.01(-0.48%) |
Mar 13, 2013 | 2.854 | 2.857 | 2.819 | 2.833 | 828,025 | +0.00(+0.00%) |
Mar 12, 2013 | 2.864 | 2.874 | 2.727 | 2.833 | 6,653,500 | -0.02(-0.60%) |
Mar 11, 2013 | 2.796 | 2.860 | 2.785 | 2.850 | 463,331 | +0.05(+1.83%) |
Mar 08, 2013 | 2.837 | 2.850 | 2.796 | 2.799 | 441,229 | +0.00(+0.00%) |
Mar 07, 2013 | 2.751 | 2.806 | 2.751 | 2.799 | 246,695 | +0.05(+1.86%) |
Mar 06, 2013 | 2.854 | 2.857 | 2.727 | 2.748 | 2,647,738 | -0.10(-3.47%) |
Mar 05, 2013 | 2.779 | 2.865 | 2.779 | 2.847 | 1,041,094 | +0.09(+3.09%) |
Mar 04, 2013 | 2.707 | 2.796 | 2.697 | 2.762 | 834,598 | +0.07(+2.53%) |
Mar 01, 2013 | 2.642 | 2.698 | 2.608 | 2.693 | 719,280 | +0.03(+1.28%) |
Feb 28, 2013 | 2.616 | 2.689 | 2.609 | 2.659 | 1,500,202 | +0.00(+0.13%) |
Feb 27, 2013 | 2.545 | 2.673 | 2.515 | 2.656 | 522,377 | +0.13(+5.05%) |
Feb 26, 2013 | 2.629 | 2.629 | 2.518 | 2.528 | 891,112 | -0.10(-3.71%) |
Feb 25, 2013 | 2.619 | 2.659 | 2.602 | 2.626 | 476,856 | +0.02(+0.64%) |
Feb 22, 2013 | 2.589 | 2.622 | 2.575 | 2.609 | 245,775 | +0.04(+1.44%) |
Feb 21, 2013 | 2.676 | 2.676 | 2.471 | 2.572 | 999,424 | -0.12(-4.49%) |
Feb 20, 2013 | 2.659 | 2.726 | 2.653 | 2.693 | 699,672 | +0.05(+1.78%) |
Feb 19, 2013 | 2.602 | 2.666 | 2.562 | 2.646 | 7,089,091 | +0.06(+2.34%) |
Feb 15, 2013 | 2.434 | 2.602 | 2.434 | 2.585 | 1,111,319 | +0.10(+3.91%) |
Feb 14, 2013 | 2.438 | 2.515 | 2.401 | 2.488 | 820,565 | +0.06(+2.63%) |
Feb 13, 2013 | 2.448 | 2.448 | 2.407 | 2.424 | 361,917 | -0.03(-1.10%) |
Feb 12, 2013 | 2.421 | 2.458 | 2.397 | 2.451 | 377,622 | +0.04(+1.81%) |
Feb 11, 2013 | 2.407 | 2.411 | 2.377 | 2.407 | 429,677 | +0.01(+0.28%) |
Feb 08, 2013 | 2.397 | 2.411 | 2.381 | 2.401 | 373,408 | +0.00(+0.14%) |
Feb 07, 2013 | 2.434 | 2.434 | 2.374 | 2.397 | 386,852 | -0.02(-0.97%) |
Feb 06, 2013 | 2.387 | 2.428 | 2.387 | 2.421 | 332,322 | +0.05(+1.98%) |
Feb 04, 2013 | 2.364 | 2.394 | 2.354 | 2.374 | 277,325 | +0.00(+0.00%) |
Feb 01, 2013 | 2.391 | 2.394 | 2.360 | 2.374 | 175,538 | -0.02(-0.84%) |
Jan 31, 2013 | 2.384 | 2.407 | 2.345 | 2.394 | 287,772 | +0.01(+0.56%) |
Jan 30, 2013 | 2.330 | 2.394 | 2.327 | 2.381 | 277,411 | +0.00(+0.00%) |
Jan 29, 2013 | 2.310 | 2.397 | 2.301 | 2.381 | 487,542 | +0.03(+1.14%) |
Jan 28, 2013 | 2.391 | 2.407 | 2.300 | 2.354 | 700,056 | -0.04(-1.54%) |
Jan 25, 2013 | 2.401 | 2.417 | 2.377 | 2.391 | 349,653 | +0.00(+0.00%) |
Jan 24, 2013 | 2.384 | 2.414 | 2.365 | 2.391 | 331,771 | +0.02(+0.85%) |
Jan 23, 2013 | 2.407 | 2.407 | 2.350 | 2.370 | 774,484 | -0.02(-0.84%) |
Jan 22, 2013 | 2.404 | 2.418 | 2.381 | 2.391 | 684,084 | -0.01(-0.56%) |
Jan 18, 2013 | 2.421 | 2.431 | 2.387 | 2.404 | 743,430 | -0.00(-0.14%) |
Jan 17, 2013 | 2.354 | 2.468 | 2.354 | 2.407 | 1,340,038 | +0.04(+1.85%) |
Jan 16, 2013 | 2.397 | 2.397 | 2.350 | 2.364 | 376,514 | -0.03(-1.12%) |
Jan 15, 2013 | 2.337 | 2.416 | 2.314 | 2.391 | 494,503 | +0.06(+2.45%) |
Jan 14, 2013 | 2.297 | 2.434 | 2.263 | 2.334 | 1,496,885 | +0.02(+1.02%) |
Jan 11, 2013 | 2.250 | 2.313 | 2.250 | 2.310 | 649,955 | +0.06(+2.69%) |
Jan 10, 2013 | 2.270 | 2.270 | 2.236 | 2.250 | 386,164 | -0.01(-0.30%) |
Jan 09, 2013 | 2.260 | 2.292 | 2.253 | 2.256 | 569,461 | +0.00(+0.00%) |
Jan 08, 2013 | 2.199 | 2.283 | 2.199 | 2.256 | 510,306 | +0.05(+2.44%) |
Jan 07, 2013 | 2.216 | 2.266 | 2.149 | 2.203 | 1,036,045 | +0.00(+0.00%) |
Jan 04, 2013 | 2.082 | 2.310 | 2.065 | 2.203 | 950,904 | +0.12(+5.81%) |
Jan 03, 2013 | 2.028 | 2.115 | 2.011 | 2.082 | 658,578 | +0.05(+2.65%) |