Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.798 | 2.839 | 2.785 | 2.824 | 0 | +0.01(+0.23%) |
Apr 29, 2013 | 2.798 | 2.842 | 2.776 | 2.818 | 26,924 | +0.03(+0.96%) |
Apr 26, 2013 | 2.855 | 2.814 | 2.782 | 2.791 | 16,591 | -0.02(-0.79%) |
Apr 25, 2013 | 2.798 | 2.821 | 2.769 | 2.814 | 26,106 | +0.03(+1.03%) |
Apr 24, 2013 | 2.763 | 2.785 | 2.702 | 2.785 | 0 | -0.01(-0.41%) |
Apr 23, 2013 | 2.766 | 2.796 | 2.709 | 2.796 | 26,644 | +0.05(+1.69%) |
Apr 22, 2013 | 2.753 | 2.753 | 2.680 | 2.750 | 55,515 | -0.01(-0.23%) |
Apr 19, 2013 | 2.680 | 2.756 | 2.667 | 2.756 | 15,072 | +0.09(+3.46%) |
Apr 18, 2013 | 2.702 | 2.709 | 2.655 | 2.664 | 30,082 | -0.06(-2.22%) |
Apr 17, 2013 | 2.737 | 2.774 | 2.664 | 2.725 | 55,481 | -0.03(-0.92%) |
Apr 16, 2013 | 2.823 | 2.846 | 2.741 | 2.750 | 46,350 | -0.04(-1.37%) |
Apr 15, 2013 | 2.846 | 2.855 | 2.788 | 2.788 | 20,435 | -0.08(-2.88%) |
Apr 12, 2013 | 2.828 | 2.871 | 2.828 | 2.871 | 2,629 | +0.00(+0.00%) |
Apr 11, 2013 | 2.820 | 2.874 | 2.820 | 2.871 | 28,119 | +0.01(+0.45%) |
Apr 10, 2013 | 2.817 | 2.858 | 2.785 | 2.858 | 28,663 | +0.01(+0.45%) |
Apr 09, 2013 | 2.836 | 2.845 | 2.814 | 2.845 | 30,396 | -0.01(-0.46%) |
Apr 08, 2013 | 2.820 | 2.861 | 2.779 | 2.858 | 5,916 | +0.04(+1.36%) |
Apr 05, 2013 | 2.760 | 2.830 | 2.757 | 2.820 | 11,449 | +0.05(+1.84%) |
Apr 04, 2013 | 2.807 | 2.807 | 2.766 | 2.769 | 39,606 | -0.03(-1.02%) |
Apr 03, 2013 | 2.798 | 2.822 | 2.782 | 2.798 | 41,735 | -0.03(-0.90%) |
Apr 02, 2013 | 2.835 | 2.835 | 2.820 | 2.823 | 10,703 | -0.03(-1.18%) |
Apr 01, 2013 | 2.890 | 2.890 | 2.842 | 2.857 | 8,807 | -0.02(-0.67%) |
Mar 28, 2013 | 2.801 | 2.876 | 2.801 | 2.876 | 32,623 | +0.01(+0.52%) |
Mar 27, 2013 | 2.855 | 2.884 | 2.841 | 2.861 | 13,345 | +0.00(+0.00%) |
Mar 26, 2013 | 2.893 | 2.893 | 2.855 | 2.861 | 15,780 | +0.01(+0.40%) |
Mar 25, 2013 | 2.855 | 2.855 | 2.823 | 2.850 | 8,376 | -0.01(-0.18%) |
Mar 22, 2013 | 2.871 | 2.876 | 2.842 | 2.855 | 16,689 | -0.01(-0.45%) |
Mar 21, 2013 | 2.858 | 2.871 | 2.855 | 2.868 | 30,607 | -0.00(-0.10%) |
Mar 20, 2013 | 2.852 | 2.893 | 2.852 | 2.871 | 9,083 | +0.00(+0.00%) |
Mar 19, 2013 | 2.919 | 2.919 | 2.871 | 2.871 | 21,781 | -0.01(-0.22%) |
Mar 18, 2013 | 2.865 | 2.877 | 2.855 | 2.877 | 10,694 | -0.01(-0.44%) |
Mar 15, 2013 | 2.880 | 2.912 | 2.804 | 2.890 | 48,366 | -0.03(-0.87%) |
Mar 14, 2013 | 2.855 | 2.985 | 2.842 | 2.915 | 110,169 | +0.07(+2.46%) |
Mar 13, 2013 | 2.806 | 2.852 | 2.806 | 2.845 | 14,204 | +0.07(+2.40%) |
Mar 12, 2013 | 2.782 | 2.782 | 2.772 | 2.779 | 9,961 | +0.00(+0.11%) |
Mar 11, 2013 | 2.788 | 2.845 | 2.769 | 2.776 | 42,257 | -0.03(-1.00%) |
Mar 08, 2013 | 2.788 | 2.803 | 2.773 | 2.803 | 7,048 | +0.00(+0.09%) |
Mar 07, 2013 | 2.771 | 2.804 | 2.763 | 2.801 | 17,736 | +0.04(+1.50%) |
Mar 06, 2013 | 2.826 | 2.839 | 2.709 | 2.760 | 127,707 | -0.06(-2.14%) |
Mar 05, 2013 | 2.797 | 2.820 | 2.769 | 2.820 | 9,986 | +0.02(+0.80%) |
Mar 04, 2013 | 2.785 | 2.804 | 2.702 | 2.798 | 73,349 | +0.00(+0.00%) |
Mar 01, 2013 | 2.798 | 2.798 | 2.776 | 2.798 | 43,031 | +0.00(+0.00%) |
Feb 28, 2013 | 2.779 | 2.798 | 2.728 | 2.798 | 40,795 | +0.02(+0.69%) |
Feb 27, 2013 | 2.766 | 2.798 | 2.744 | 2.779 | 85,566 | +0.02(+0.55%) |
Feb 26, 2013 | 2.760 | 2.814 | 2.760 | 2.763 | 11,467 | +0.01(+0.49%) |
Feb 25, 2013 | 2.807 | 2.820 | 2.712 | 2.750 | 57,755 | -0.06(-2.04%) |
Feb 22, 2013 | 2.737 | 2.807 | 2.737 | 2.807 | 35,791 | +0.06(+2.08%) |
Feb 21, 2013 | 2.763 | 2.766 | 2.734 | 2.750 | 80,681 | -0.03(-0.92%) |
Feb 20, 2013 | 2.804 | 2.804 | 2.744 | 2.776 | 17,258 | -0.03(-1.02%) |
Feb 19, 2013 | 2.788 | 2.826 | 2.734 | 2.804 | 36,108 | -0.00(-0.11%) |
Feb 15, 2013 | 2.845 | 2.845 | 2.769 | 2.807 | 30,758 | -0.01(-0.39%) |
Feb 14, 2013 | 2.776 | 2.830 | 2.758 | 2.818 | 21,136 | +0.01(+0.28%) |
Feb 13, 2013 | 2.826 | 2.826 | 2.804 | 2.810 | 24,882 | -0.01(-0.23%) |
Feb 12, 2013 | 2.817 | 2.817 | 2.747 | 2.817 | 46,469 | -0.01(-0.26%) |
Feb 11, 2013 | 2.817 | 2.833 | 2.747 | 2.824 | 85,893 | -0.01(-0.53%) |
Feb 08, 2013 | 2.807 | 2.842 | 2.807 | 2.839 | 10,065 | +0.03(+1.25%) |
Feb 07, 2013 | 2.779 | 2.814 | 2.766 | 2.804 | 28,795 | +0.04(+1.50%) |
Feb 06, 2013 | 2.801 | 2.852 | 2.702 | 2.763 | 240,384 | -0.10(-3.44%) |
Feb 04, 2013 | 2.868 | 2.868 | 2.738 | 2.861 | 132,639 | +0.01(+0.22%) |