Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.300 | 3.430 | 3.160 | 3.160 | 0 | -0.14(-4.24%) |
Apr 29, 2013 | 3.150 | 3.300 | 2.980 | 3.300 | 25,670 | +0.15(+4.76%) |
Apr 26, 2013 | 3.190 | 3.200 | 3.120 | 3.150 | 4,455 | +0.01(+0.24%) |
Apr 25, 2013 | 3.100 | 3.190 | 3.092 | 3.142 | 6,700 | +0.07(+2.36%) |
Apr 24, 2013 | 3.050 | 3.150 | 2.985 | 3.070 | 0 | +0.03(+0.99%) |
Apr 23, 2013 | 2.900 | 3.040 | 2.900 | 3.040 | 9,517 | +0.14(+4.83%) |
Apr 22, 2013 | 2.920 | 2.980 | 2.830 | 2.900 | 1,236 | +0.01(+0.35%) |
Apr 19, 2013 | 2.820 | 2.890 | 2.800 | 2.890 | 700 | +0.04(+1.40%) |
Apr 18, 2013 | 2.890 | 2.950 | 2.850 | 2.850 | 5,423 | +0.07(+2.52%) |
Apr 17, 2013 | 2.864 | 2.864 | 2.780 | 2.780 | 1,410 | -0.12(-4.14%) |
Apr 16, 2013 | 2.860 | 2.901 | 2.820 | 2.900 | 3,700 | +0.00(+0.00%) |
Apr 15, 2013 | 2.880 | 3.000 | 2.800 | 2.900 | 20,670 | +0.04(+1.40%) |
Apr 12, 2013 | 2.950 | 3.050 | 2.859 | 2.860 | 22,513 | -0.09(-3.05%) |
Apr 11, 2013 | 3.200 | 3.200 | 2.950 | 2.950 | 11,240 | -0.15(-4.84%) |
Apr 10, 2013 | 3.280 | 3.280 | 2.950 | 3.100 | 30,149 | +0.00(+0.00%) |
Apr 09, 2013 | 3.100 | 3.240 | 3.100 | 3.100 | 10,255 | -0.10(-3.13%) |
Apr 08, 2013 | 3.290 | 3.310 | 3.110 | 3.200 | 13,240 | +0.01(+0.31%) |
Apr 05, 2013 | 3.200 | 3.269 | 3.078 | 3.190 | 7,659 | +0.03(+0.95%) |
Apr 04, 2013 | 3.160 | 3.600 | 3.120 | 3.160 | 119,179 | -0.14(-4.24%) |
Apr 03, 2013 | 3.030 | 3.450 | 2.920 | 3.300 | 169,687 | +0.30(+10.00%) |
Apr 02, 2013 | 2.930 | 3.000 | 2.930 | 3.000 | 10,687 | +0.15(+5.23%) |
Apr 01, 2013 | 2.850 | 2.851 | 2.840 | 2.851 | 3,200 | +0.00(+0.04%) |
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%) |