Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.674 | 2.685 | 2.654 | 2.678 | 1,512,409 | +0.01(+0.38%) |
Mar 27, 2013 | 2.664 | 2.678 | 2.647 | 2.667 | 676,999 | -0.01(-0.38%) |
Mar 26, 2013 | 2.654 | 2.678 | 2.630 | 2.678 | 1,177,418 | +0.06(+2.22%) |
Mar 25, 2013 | 2.647 | 2.674 | 2.609 | 2.620 | 2,937,519 | +0.01(+0.52%) |
Mar 22, 2013 | 2.664 | 2.691 | 2.596 | 2.606 | 16,431,978 | -0.20(-7.29%) |
Mar 21, 2013 | 2.787 | 2.852 | 2.787 | 2.811 | 465,235 | +0.03(+1.11%) |
Mar 20, 2013 | 2.767 | 2.794 | 2.760 | 2.780 | 370,859 | +0.01(+0.25%) |
Mar 19, 2013 | 2.818 | 2.849 | 2.763 | 2.773 | 500,723 | -0.03(-1.22%) |
Mar 18, 2013 | 2.797 | 2.814 | 2.749 | 2.808 | 541,745 | +0.00(+0.12%) |
Mar 15, 2013 | 2.801 | 2.937 | 2.763 | 2.804 | 2,168,003 | -0.02(-0.73%) |
Mar 14, 2013 | 2.859 | 2.859 | 2.818 | 2.825 | 549,381 | -0.01(-0.48%) |
Mar 13, 2013 | 2.859 | 2.862 | 2.825 | 2.838 | 826,515 | +0.00(+0.00%) |
Mar 12, 2013 | 2.869 | 2.879 | 2.732 | 2.838 | 6,641,367 | -0.02(-0.60%) |
Mar 11, 2013 | 2.801 | 2.866 | 2.790 | 2.855 | 462,486 | +0.05(+1.83%) |
Mar 08, 2013 | 2.842 | 2.855 | 2.801 | 2.804 | 440,424 | +0.00(+0.00%) |
Mar 07, 2013 | 2.756 | 2.811 | 2.756 | 2.804 | 246,245 | +0.05(+1.86%) |
Mar 06, 2013 | 2.859 | 2.862 | 2.732 | 2.753 | 2,642,909 | -0.10(-3.47%) |
Mar 05, 2013 | 2.784 | 2.871 | 2.784 | 2.852 | 1,039,195 | +0.09(+3.09%) |
Mar 04, 2013 | 2.712 | 2.801 | 2.702 | 2.767 | 833,076 | +0.07(+2.53%) |
Mar 01, 2013 | 2.647 | 2.703 | 2.613 | 2.698 | 717,968 | +0.03(+1.28%) |
Feb 28, 2013 | 2.620 | 2.694 | 2.614 | 2.664 | 1,497,467 | +0.00(+0.13%) |
Feb 27, 2013 | 2.550 | 2.678 | 2.519 | 2.661 | 521,424 | +0.13(+5.05%) |
Feb 26, 2013 | 2.634 | 2.634 | 2.523 | 2.533 | 889,487 | -0.10(-3.71%) |
Feb 25, 2013 | 2.624 | 2.664 | 2.607 | 2.630 | 475,987 | +0.02(+0.64%) |
Feb 22, 2013 | 2.593 | 2.627 | 2.580 | 2.614 | 245,327 | +0.04(+1.44%) |
Feb 21, 2013 | 2.681 | 2.681 | 2.476 | 2.577 | 997,601 | -0.12(-4.49%) |
Feb 20, 2013 | 2.664 | 2.731 | 2.657 | 2.698 | 698,396 | +0.05(+1.78%) |
Feb 19, 2013 | 2.607 | 2.671 | 2.567 | 2.651 | 7,076,163 | +0.06(+2.34%) |
Feb 15, 2013 | 2.439 | 2.607 | 2.439 | 2.590 | 1,109,292 | +0.10(+3.91%) |
Feb 14, 2013 | 2.442 | 2.519 | 2.405 | 2.493 | 819,068 | +0.06(+2.63%) |
Feb 13, 2013 | 2.452 | 2.452 | 2.412 | 2.429 | 361,257 | -0.03(-1.10%) |
Feb 12, 2013 | 2.425 | 2.462 | 2.402 | 2.456 | 376,933 | +0.04(+1.81%) |
Feb 11, 2013 | 2.412 | 2.415 | 2.382 | 2.412 | 428,893 | +0.01(+0.28%) |
Feb 08, 2013 | 2.402 | 2.416 | 2.385 | 2.405 | 372,727 | +0.00(+0.14%) |
Feb 07, 2013 | 2.439 | 2.439 | 2.378 | 2.402 | 386,146 | -0.02(-0.97%) |
Feb 06, 2013 | 2.392 | 2.432 | 2.392 | 2.425 | 331,716 | +0.05(+1.98%) |
Feb 04, 2013 | 2.368 | 2.398 | 2.358 | 2.378 | 276,819 | +0.00(+0.00%) |
Feb 01, 2013 | 2.395 | 2.398 | 2.365 | 2.378 | 175,218 | -0.02(-0.84%) |
Jan 31, 2013 | 2.388 | 2.412 | 2.350 | 2.398 | 287,248 | +0.01(+0.56%) |
Jan 30, 2013 | 2.334 | 2.398 | 2.331 | 2.385 | 276,905 | +0.00(+0.00%) |
Jan 29, 2013 | 2.314 | 2.402 | 2.305 | 2.385 | 486,653 | +0.03(+1.14%) |
Jan 28, 2013 | 2.395 | 2.412 | 2.304 | 2.358 | 698,780 | -0.04(-1.54%) |
Jan 25, 2013 | 2.405 | 2.422 | 2.382 | 2.395 | 349,015 | +0.00(+0.00%) |
Jan 24, 2013 | 2.388 | 2.419 | 2.369 | 2.395 | 331,166 | +0.02(+0.85%) |
Jan 23, 2013 | 2.412 | 2.412 | 2.355 | 2.375 | 773,072 | -0.02(-0.84%) |
Jan 22, 2013 | 2.408 | 2.422 | 2.385 | 2.395 | 682,836 | -0.01(-0.56%) |
Jan 18, 2013 | 2.425 | 2.435 | 2.392 | 2.408 | 742,074 | -0.00(-0.14%) |
Jan 17, 2013 | 2.358 | 2.472 | 2.358 | 2.412 | 1,337,594 | +0.04(+1.85%) |
Jan 16, 2013 | 2.402 | 2.402 | 2.355 | 2.368 | 375,827 | -0.03(-1.12%) |
Jan 15, 2013 | 2.341 | 2.420 | 2.318 | 2.395 | 493,601 | +0.06(+2.45%) |
Jan 14, 2013 | 2.301 | 2.439 | 2.267 | 2.338 | 1,494,155 | +0.02(+1.02%) |
Jan 11, 2013 | 2.254 | 2.318 | 2.254 | 2.314 | 648,770 | +0.06(+2.69%) |
Jan 10, 2013 | 2.274 | 2.274 | 2.240 | 2.254 | 385,460 | -0.01(-0.30%) |
Jan 09, 2013 | 2.264 | 2.296 | 2.257 | 2.260 | 568,422 | +0.00(+0.00%) |
Jan 08, 2013 | 2.203 | 2.287 | 2.203 | 2.260 | 509,375 | +0.05(+2.44%) |
Jan 07, 2013 | 2.220 | 2.271 | 2.153 | 2.207 | 1,034,156 | +0.00(+0.00%) |
Jan 04, 2013 | 2.086 | 2.314 | 2.069 | 2.207 | 949,170 | +0.12(+5.81%) |
Jan 03, 2013 | 2.032 | 2.119 | 2.015 | 2.086 | 657,377 | +0.05(+2.65%) |