Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.860 | 2.930 | 2.840 | 2.850 | 4,500 | -0.05(-1.72%) |
Mar 27, 2013 | 2.804 | 2.920 | 2.800 | 2.900 | 12,500 | +0.06(+2.11%) |
Mar 26, 2013 | 2.800 | 2.850 | 2.780 | 2.840 | 7,604 | +0.03(+1.07%) |
Mar 25, 2013 | 2.850 | 2.859 | 2.810 | 2.810 | 4,565 | -0.05(-1.75%) |
Mar 22, 2013 | 2.859 | 2.860 | 2.850 | 2.860 | 2,247 | +0.04(+1.42%) |
Mar 21, 2013 | 2.900 | 2.900 | 2.820 | 2.820 | 2,915 | -0.06(-2.08%) |
Mar 20, 2013 | 2.890 | 2.890 | 2.880 | 2.880 | 1,745 | -0.05(-1.62%) |
Mar 19, 2013 | 2.900 | 2.927 | 2.780 | 2.927 | 17,042 | +0.13(+4.55%) |
Mar 18, 2013 | 2.860 | 3.000 | 2.800 | 2.800 | 10,038 | -0.10(-3.45%) |
Mar 15, 2013 | 2.900 | 2.990 | 2.900 | 2.900 | 5,720 | +0.04(+1.40%) |
Mar 14, 2013 | 2.950 | 2.950 | 2.860 | 2.860 | 10,690 | -0.08(-2.72%) |
Mar 13, 2013 | 2.860 | 3.000 | 2.850 | 2.940 | 15,403 | +0.08(+2.79%) |
Mar 12, 2013 | 2.926 | 2.940 | 2.860 | 2.860 | 7,505 | +0.00(+0.00%) |
Mar 11, 2013 | 2.900 | 2.950 | 2.850 | 2.860 | 8,746 | +0.00(+0.04%) |
Mar 08, 2013 | 2.970 | 2.980 | 2.800 | 2.859 | 22,470 | -0.10(-3.42%) |
Mar 07, 2013 | 3.040 | 3.090 | 2.800 | 2.960 | 26,583 | -0.03(-1.00%) |
Mar 06, 2013 | 2.880 | 3.480 | 2.880 | 2.990 | 253,356 | +0.10(+3.46%) |
Mar 05, 2013 | 2.850 | 2.970 | 2.850 | 2.890 | 9,234 | +0.07(+2.48%) |
Mar 04, 2013 | 2.810 | 2.910 | 2.772 | 2.820 | 13,309 | +0.03(+0.97%) |
Mar 01, 2013 | 2.800 | 2.800 | 2.793 | 2.793 | 1,488 | -0.06(-2.00%) |
Feb 28, 2013 | 2.830 | 2.850 | 2.790 | 2.850 | 3,492 | +0.02(+0.71%) |
Feb 27, 2013 | 2.880 | 2.918 | 2.780 | 2.830 | 4,365 | -0.01(-0.27%) |
Feb 26, 2013 | 2.850 | 2.860 | 2.770 | 2.838 | 2,672 | -0.10(-3.48%) |
Feb 22, 2013 | 2.900 | 2.940 | 2.852 | 2.940 | 3,093 | +0.06(+2.08%) |
Feb 21, 2013 | 2.850 | 2.880 | 2.850 | 2.880 | 700 | +0.08(+2.86%) |
Feb 20, 2013 | 2.828 | 2.960 | 2.800 | 2.800 | 6,372 | -0.16(-5.28%) |
Feb 19, 2013 | 2.920 | 2.956 | 2.800 | 2.956 | 7,981 | -0.01(-0.47%) |
Feb 15, 2013 | 2.920 | 3.060 | 2.800 | 2.970 | 16,625 | +0.14(+4.95%) |
Feb 14, 2013 | 2.930 | 2.930 | 2.750 | 2.830 | 1,765 | -0.06(-2.08%) |
Feb 13, 2013 | 2.920 | 2.920 | 2.890 | 2.890 | 5,002 | +0.03(+1.05%) |
Feb 12, 2013 | 2.850 | 2.860 | 2.791 | 2.860 | 2,565 | +0.01(+0.35%) |
Feb 11, 2013 | 2.850 | 2.850 | 2.840 | 2.850 | 4,284 | -0.05(-1.72%) |
Feb 08, 2013 | 2.880 | 2.900 | 2.846 | 2.900 | 8,618 | +0.01(+0.35%) |
Feb 07, 2013 | 2.900 | 2.900 | 2.840 | 2.890 | 8,667 | +0.09(+3.21%) |
Feb 06, 2013 | 2.740 | 2.830 | 2.700 | 2.800 | 9,536 | +0.02(+0.72%) |
Feb 04, 2013 | 2.950 | 3.290 | 2.780 | 2.780 | 121,709 | -0.05(-1.77%) |
Feb 01, 2013 | 2.830 | 2.910 | 2.830 | 2.830 | 6,777 | +0.06(+2.17%) |
Jan 31, 2013 | 2.870 | 2.870 | 2.760 | 2.770 | 2,700 | -0.10(-3.48%) |
Jan 30, 2013 | 2.840 | 2.870 | 2.822 | 2.870 | 800 | -0.01(-0.35%) |
Jan 29, 2013 | 2.880 | 2.910 | 2.812 | 2.880 | 2,399 | +0.03(+1.05%) |
Jan 28, 2013 | 2.750 | 2.870 | 2.620 | 2.850 | 22,460 | +0.06(+2.15%) |
Jan 25, 2013 | 2.900 | 2.900 | 2.790 | 2.790 | 6,170 | -0.08(-2.78%) |
Jan 24, 2013 | 2.900 | 2.900 | 2.830 | 2.870 | 8,810 | -0.03(-1.04%) |
Jan 23, 2013 | 2.940 | 2.980 | 2.830 | 2.900 | 10,399 | -0.04(-1.36%) |
Jan 22, 2013 | 2.780 | 2.950 | 2.780 | 2.940 | 5,507 | +0.15(+5.38%) |
Jan 18, 2013 | 2.850 | 2.960 | 2.780 | 2.790 | 28,210 | -0.07(-2.45%) |
Jan 17, 2013 | 3.000 | 3.000 | 2.800 | 2.860 | 31,867 | +0.05(+1.78%) |
Jan 16, 2013 | 2.880 | 3.060 | 2.790 | 2.810 | 30,303 | -0.11(-3.77%) |
Jan 15, 2013 | 2.999 | 3.020 | 2.840 | 2.920 | 29,584 | -0.15(-4.89%) |
Jan 14, 2013 | 2.880 | 3.190 | 2.830 | 3.070 | 27,135 | +0.14(+4.78%) |
Jan 11, 2013 | 2.810 | 2.959 | 2.810 | 2.930 | 6,934 | +0.00(+0.00%) |
Jan 10, 2013 | 2.890 | 2.960 | 2.817 | 2.930 | 31,046 | +0.06(+2.09%) |
Jan 09, 2013 | 2.840 | 2.980 | 2.750 | 2.870 | 29,951 | +0.07(+2.50%) |
Jan 08, 2013 | 3.040 | 3.200 | 2.770 | 2.800 | 67,530 | +0.06(+2.19%) |
Jan 07, 2013 | 2.980 | 3.000 | 2.690 | 2.740 | 52,736 | -0.08(-2.84%) |
Jan 04, 2013 | 2.430 | 3.350 | 2.420 | 2.820 | 457,752 | +0.40(+16.53%) |
Jan 03, 2013 | 2.450 | 2.450 | 2.290 | 2.420 | 10,024 | +0.05(+2.11%) |