Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.480 | 3.480 | 3.410 | 3.440 | 13,837 | -0.08(-2.36%) |
Apr 29, 2013 | 3.550 | 3.550 | 3.523 | 3.523 | 2,100 | +0.02(+0.66%) |
Apr 26, 2013 | 3.590 | 3.580 | 3.500 | 3.500 | 31,188 | -0.08(-2.23%) |
Apr 25, 2013 | 3.550 | 3.580 | 3.460 | 3.580 | 3,295 | +0.08(+2.29%) |
Apr 23, 2013 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.12(+3.46%) |
Apr 22, 2013 | 3.340 | 3.470 | 3.340 | 3.383 | 2,985 | +0.07(+2.21%) |
Apr 19, 2013 | 3.310 | 3.310 | 3.310 | 3.310 | 15,100 | +0.11(+3.44%) |
Apr 17, 2013 | 3.200 | 3.200 | 3.200 | 0 | +0.10(+3.09%) | |
Apr 16, 2013 | 3.096 | 3.104 | 3.096 | 3.104 | 2,600 | +0.08(+2.78%) |
Apr 15, 2013 | 3.170 | 3.170 | 3.020 | 3.020 | 5,783 | -0.18(-5.63%) |
Apr 12, 2013 | 3.220 | 3.220 | 3.200 | 3.200 | 4,000 | +0.06(+2.04%) |
Apr 11, 2013 | 3.136 | 3.136 | 3.136 | 3.136 | 1,000 | +0.02(+0.51%) |
Apr 10, 2013 | 2.990 | 3.120 | 2.990 | 3.120 | 20,070 | +0.02(+0.65%) |
Apr 09, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 660 | -0.10(-3.13%) |
Apr 08, 2013 | 3.100 | 3.200 | 3.100 | 3.200 | 32,900 | +0.02(+0.63%) |
Apr 05, 2013 | 3.150 | 3.184 | 3.150 | 3.180 | 5,030 | +0.08(+2.58%) |
Apr 04, 2013 | 3.010 | 3.140 | 3.010 | 3.100 | 45,650 | +0.18(+5.98%) |
Apr 03, 2013 | 2.925 | 2.925 | 2.925 | 2.925 | 2,000 | +0.06(+2.27%) |
Apr 02, 2013 | 2.790 | 2.869 | 2.790 | 2.860 | 8,800 | -0.09(-3.05%) |
Mar 28, 2013 | 2.950 | 2.950 | 2.950 | 0 | -0.07(-2.32%) | |
Mar 27, 2013 | 3.020 | 3.020 | 3.020 | 3.020 | 1,000 | +0.00(+0.17%) |
Mar 26, 2013 | 3.010 | 3.015 | 3.000 | 3.015 | 5,000 | -0.05(-1.79%) |
Mar 25, 2013 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | -0.07(-2.23%) |
Mar 22, 2013 | 3.032 | 3.140 | 3.032 | 3.140 | 1,550 | +0.03(+0.96%) |
Mar 20, 2013 | 3.110 | 3.110 | 3.110 | 0 | +0.03(+0.97%) | |
Mar 18, 2013 | 3.080 | 3.080 | 3.080 | 0 | -0.09(-2.84%) | |
Mar 15, 2013 | 3.110 | 3.190 | 3.090 | 3.170 | 1,970 | -0.08(-2.46%) |
Mar 14, 2013 | 3.280 | 3.280 | 3.250 | 3.250 | 16,271 | -0.03(-0.91%) |
Mar 13, 2013 | 3.250 | 3.280 | 3.250 | 3.280 | 13,718 | +0.09(+2.82%) |
Mar 12, 2013 | 3.205 | 3.240 | 3.190 | 3.190 | 5,269 | -0.12(-3.63%) |
Mar 11, 2013 | 3.320 | 3.320 | 3.200 | 3.310 | 3,400 | -0.02(-0.60%) |
Mar 08, 2013 | 3.250 | 3.330 | 3.190 | 3.330 | 3,506 | +0.15(+4.72%) |
Mar 07, 2013 | 3.100 | 3.180 | 3.100 | 3.180 | 14,300 | +0.12(+3.92%) |
Mar 06, 2013 | 3.000 | 3.060 | 3.000 | 3.060 | 15,200 | +0.07(+2.34%) |
Mar 05, 2013 | 3.000 | 3.000 | 2.990 | 2.990 | 875 | -0.04(-1.32%) |
Mar 04, 2013 | 3.030 | 3.030 | 2.950 | 3.030 | 2,900 | +0.05(+1.68%) |
Mar 01, 2013 | 2.970 | 2.980 | 2.970 | 2.980 | 2,397 | +0.01(+0.34%) |
Feb 28, 2013 | 2.988 | 3.000 | 2.960 | 2.970 | 3,530 | +0.00(+0.00%) |
Feb 27, 2013 | 2.990 | 2.990 | 2.890 | 2.970 | 13,750 | -0.03(-1.00%) |
Feb 26, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 3,300 | +0.08(+2.74%) |
Feb 25, 2013 | 3.000 | 3.000 | 2.920 | 2.920 | 31,300 | -0.01(-0.34%) |
Feb 22, 2013 | 2.900 | 2.930 | 2.900 | 2.930 | 7,485 | +0.08(+2.81%) |
Feb 21, 2013 | 2.940 | 2.940 | 2.850 | 2.850 | 15,817 | -0.08(-2.73%) |
Feb 19, 2013 | 2.930 | 2.930 | 2.930 | 0 | -0.05(-1.68%) | |
Feb 15, 2013 | 2.980 | 2.980 | 2.980 | 2.980 | 3,000 | +0.08(+2.76%) |
Feb 14, 2013 | 2.980 | 2.980 | 2.899 | 2.900 | 11,077 | -0.17(-5.57%) |
Feb 13, 2013 | 2.970 | 3.080 | 2.970 | 3.071 | 10,160 | -0.06(-1.88%) |
Feb 12, 2013 | 3.160 | 3.160 | 3.077 | 3.130 | 32,517 | -0.27(-7.94%) |
Feb 11, 2013 | 3.290 | 3.400 | 3.290 | 3.400 | 23,621 | +0.11(+3.34%) |
Feb 08, 2013 | 3.321 | 3.330 | 3.250 | 3.290 | 33,426 | -0.09(-2.66%) |
Feb 07, 2013 | 3.380 | 3.400 | 3.340 | 3.380 | 37,647 | +0.15(+4.64%) |
Feb 06, 2013 | 3.050 | 3.230 | 3.040 | 3.230 | 43,811 | +0.24(+8.03%) |
Feb 04, 2013 | 2.980 | 3.020 | 2.960 | 2.990 | 16,103 | +0.15(+5.28%) |