Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.549 | 2.549 | 2.517 | 2.526 | 17,379,780 | -0.02(-0.71%) |
Mar 27, 2013 | 2.529 | 2.559 | 2.487 | 2.544 | 19,444,244 | +0.02(+0.79%) |
Mar 26, 2013 | 2.532 | 2.548 | 2.511 | 2.524 | 27,092,054 | +0.02(+0.88%) |
Mar 25, 2013 | 2.473 | 2.568 | 2.451 | 2.502 | 35,675,968 | +0.06(+2.49%) |
Mar 22, 2013 | 2.413 | 2.453 | 2.413 | 2.441 | 6,693,524 | +0.04(+1.69%) |
Mar 21, 2013 | 2.397 | 2.471 | 2.383 | 2.401 | 17,194,304 | +0.00(+0.17%) |
Mar 20, 2013 | 2.351 | 2.405 | 2.344 | 2.397 | 21,344,758 | +0.06(+2.48%) |
Mar 19, 2013 | 2.350 | 2.373 | 2.329 | 2.339 | 16,477,124 | -0.00(-0.20%) |
Mar 18, 2013 | 2.353 | 2.404 | 2.328 | 2.343 | 19,740,538 | -0.01(-0.40%) |
Mar 15, 2013 | 2.443 | 2.443 | 2.347 | 2.353 | 49,193,652 | -0.10(-4.23%) |
Mar 14, 2013 | 2.593 | 2.594 | 2.451 | 2.457 | 30,314,114 | -0.14(-5.46%) |
Mar 13, 2013 | 2.600 | 2.633 | 2.587 | 2.599 | 12,329,789 | -0.01(-0.36%) |
Mar 12, 2013 | 2.593 | 2.625 | 2.590 | 2.608 | 19,125,930 | +0.00(+0.05%) |
Mar 11, 2013 | 2.591 | 2.629 | 2.577 | 2.607 | 23,691,598 | +0.04(+1.64%) |
Mar 08, 2013 | 2.537 | 2.629 | 2.491 | 2.565 | 13,680,779 | +0.02(+0.63%) |
Mar 07, 2013 | 2.515 | 2.577 | 2.459 | 2.549 | 17,373,810 | +0.04(+1.43%) |
Mar 06, 2013 | 2.467 | 2.525 | 2.465 | 2.513 | 17,248,874 | +0.07(+2.84%) |
Mar 05, 2013 | 2.400 | 2.461 | 2.386 | 2.443 | 31,304,534 | +0.07(+3.01%) |
Mar 04, 2013 | 2.318 | 2.389 | 2.313 | 2.372 | 26,364,898 | +0.06(+2.68%) |
Mar 01, 2013 | 2.333 | 2.339 | 2.283 | 2.310 | 23,198,998 | -0.01(-0.52%) |
Feb 28, 2013 | 2.349 | 2.356 | 2.291 | 2.322 | 29,473,394 | -0.02(-0.77%) |
Feb 27, 2013 | 2.294 | 2.361 | 2.293 | 2.340 | 29,386,934 | +0.04(+1.95%) |
Feb 26, 2013 | 2.297 | 2.331 | 2.253 | 2.295 | 41,443,496 | -0.11(-4.65%) |
Feb 22, 2013 | 2.381 | 2.426 | 2.373 | 2.407 | 38,217,464 | +0.06(+2.70%) |
Feb 21, 2013 | 2.433 | 2.493 | 2.303 | 2.344 | 135,552,144 | -0.23(-8.77%) |
Feb 20, 2013 | 2.620 | 2.643 | 2.564 | 2.569 | 46,568,024 | -0.05(-1.88%) |
Feb 19, 2013 | 2.491 | 2.619 | 2.490 | 2.619 | 40,511,096 | +0.15(+6.05%) |
Feb 15, 2013 | 2.567 | 2.567 | 2.463 | 2.469 | 30,274,034 | -0.08(-3.29%) |
Feb 14, 2013 | 2.576 | 2.583 | 2.547 | 2.553 | 14,859,599 | -0.01(-0.39%) |
Feb 13, 2013 | 2.553 | 2.600 | 2.537 | 2.563 | 14,502,029 | +0.04(+1.48%) |
Feb 12, 2013 | 2.563 | 2.591 | 2.486 | 2.526 | 33,918,688 | -0.04(-1.38%) |
Feb 11, 2013 | 2.532 | 2.610 | 2.500 | 2.561 | 48,992,216 | -0.05(-2.09%) |
Feb 08, 2013 | 2.630 | 2.667 | 2.609 | 2.616 | 17,095,994 | -0.02(-0.61%) |
Feb 07, 2013 | 2.613 | 2.645 | 2.597 | 2.632 | 17,947,814 | +0.02(+0.79%) |
Feb 06, 2013 | 2.545 | 2.626 | 2.527 | 2.611 | 28,394,218 | +0.10(+3.79%) |
Feb 04, 2013 | 2.560 | 2.561 | 2.506 | 2.516 | 16,919,834 | -0.04(-1.46%) |
Feb 01, 2013 | 2.545 | 2.567 | 2.508 | 2.553 | 16,508,849 | +0.05(+2.11%) |
Jan 31, 2013 | 2.525 | 2.525 | 2.462 | 2.501 | 13,519,769 | -0.00(-0.03%) |
Jan 30, 2013 | 2.523 | 2.533 | 2.495 | 2.501 | 14,521,469 | -0.03(-1.13%) |
Jan 29, 2013 | 2.540 | 2.563 | 2.475 | 2.530 | 21,397,544 | -0.01(-0.21%) |
Jan 28, 2013 | 2.457 | 2.581 | 2.457 | 2.535 | 29,789,878 | +0.07(+2.84%) |
Jan 25, 2013 | 2.467 | 2.503 | 2.453 | 2.465 | 19,315,544 | -0.00(-0.03%) |
Jan 24, 2013 | 2.400 | 2.515 | 2.389 | 2.466 | 29,555,834 | +0.07(+2.75%) |
Jan 23, 2013 | 2.335 | 2.416 | 2.331 | 2.400 | 23,461,528 | +0.05(+2.30%) |
Jan 22, 2013 | 2.304 | 2.370 | 2.284 | 2.346 | 28,801,964 | +0.04(+1.94%) |
Jan 18, 2013 | 2.316 | 2.319 | 2.255 | 2.301 | 53,326,108 | +0.01(+0.41%) |
Jan 17, 2013 | 2.277 | 2.323 | 2.261 | 2.292 | 21,549,058 | +0.02(+0.82%) |
Jan 16, 2013 | 2.257 | 2.282 | 2.249 | 2.273 | 20,672,068 | +0.01(+0.59%) |
Jan 15, 2013 | 2.207 | 2.283 | 2.207 | 2.260 | 24,362,084 | +0.04(+1.92%) |
Jan 14, 2013 | 2.205 | 2.225 | 2.190 | 2.217 | 13,875,269 | +0.02(+1.06%) |
Jan 11, 2013 | 2.269 | 2.269 | 2.141 | 2.194 | 23,444,608 | -0.04(-1.85%) |
Jan 10, 2013 | 2.258 | 2.266 | 2.225 | 2.235 | 13,836,074 | -0.01(-0.33%) |
Jan 09, 2013 | 2.267 | 2.279 | 2.227 | 2.243 | 10,469,684 | -0.00(-0.12%) |
Jan 08, 2013 | 2.300 | 2.300 | 2.207 | 2.245 | 19,259,774 | -0.04(-1.92%) |
Jan 07, 2013 | 2.320 | 2.320 | 2.260 | 2.289 | 6,628,634 | -0.00(-0.17%) |
Jan 04, 2013 | 2.320 | 2.320 | 2.261 | 2.293 | 10,109,894 | -0.02(-1.06%) |
Jan 03, 2013 | 2.345 | 2.363 | 2.317 | 2.318 | 11,129,114 | -0.04(-1.67%) |