Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.596 | 2.596 | 2.541 | 2.587 | 0 | -0.03(-1.05%) |
Apr 29, 2013 | 2.660 | 2.670 | 2.596 | 2.615 | 5,498 | -0.25(-8.65%) |
Apr 26, 2013 | 2.844 | 2.899 | 2.844 | 2.862 | 3,989 | +0.03(+0.97%) |
Apr 25, 2013 | 2.835 | 2.835 | 2.835 | 2.835 | 0 | -0.05(-1.59%) |
Apr 24, 2013 | 2.881 | 2.881 | 2.881 | 2.881 | 0 | +0.04(+1.29%) |
Apr 22, 2013 | 2.844 | 2.844 | 2.844 | 2.844 | 0 | -0.09(-3.12%) |
Apr 19, 2013 | 2.934 | 2.936 | 2.926 | 2.936 | 1,744 | +0.13(+4.58%) |
Apr 18, 2013 | 2.890 | 2.890 | 2.807 | 2.807 | 2,451 | -0.02(-0.65%) |
Apr 17, 2013 | 2.892 | 2.892 | 2.826 | 2.826 | 872 | +0.03(+0.99%) |
Apr 16, 2013 | 2.798 | 2.798 | 2.798 | 2.798 | 885 | -0.04(-1.29%) |
Apr 15, 2013 | 2.844 | 2.844 | 2.798 | 2.835 | 2,452 | -0.01(-0.32%) |
Apr 12, 2013 | 2.844 | 2.866 | 2.844 | 2.844 | 1,417 | +0.00(+0.00%) |
Apr 11, 2013 | 2.945 | 2.945 | 2.844 | 2.844 | 5,026 | -0.26(-8.28%) |
Apr 10, 2013 | 3.192 | 3.192 | 3.073 | 3.101 | 6,163 | +0.06(+2.11%) |
Apr 09, 2013 | 2.945 | 3.092 | 2.945 | 3.037 | 21,015 | +0.16(+5.42%) |
Apr 08, 2013 | 2.890 | 2.890 | 2.844 | 2.881 | 4,870 | -0.08(-2.79%) |
Apr 05, 2013 | 2.945 | 2.963 | 2.945 | 2.963 | 2,289 | +0.01(+0.31%) |
Apr 04, 2013 | 3.018 | 3.018 | 2.881 | 2.954 | 5,777 | -0.07(-2.42%) |
Apr 03, 2013 | 3.192 | 3.192 | 2.963 | 3.027 | 18,422 | +0.10(+3.45%) |
Apr 02, 2013 | 2.807 | 2.981 | 2.807 | 2.926 | 7,488 | +0.17(+6.33%) |
Apr 01, 2013 | 2.706 | 2.752 | 2.648 | 2.752 | 3,324 | +0.06(+2.39%) |
Mar 28, 2013 | 2.752 | 2.752 | 2.688 | 2.688 | 2,071 | -0.06(-2.33%) |
Mar 27, 2013 | 2.715 | 2.752 | 2.715 | 2.752 | 1,221 | +0.07(+2.74%) |
Mar 26, 2013 | 2.660 | 2.725 | 2.660 | 2.679 | 1,526 | +0.04(+1.66%) |
Mar 25, 2013 | 2.660 | 2.706 | 2.633 | 2.635 | 3,646 | -0.03(-0.96%) |
Mar 21, 2013 | 2.651 | 2.660 | 2.660 | 2.660 | 545 | -0.06(-2.36%) |
Mar 20, 2013 | 2.706 | 2.725 | 2.642 | 2.725 | 4,578 | +0.06(+2.41%) |
Mar 19, 2013 | 2.697 | 2.697 | 2.596 | 2.660 | 5,728 | +0.02(+0.69%) |
Mar 18, 2013 | 2.596 | 2.734 | 2.596 | 2.642 | 4,850 | +0.06(+2.49%) |
Mar 15, 2013 | 2.596 | 2.596 | 2.541 | 2.578 | 2,071 | -0.01(-0.35%) |
Mar 14, 2013 | 2.578 | 2.633 | 2.578 | 2.587 | 2,098 | +0.02(+0.71%) |
Mar 13, 2013 | 2.642 | 2.651 | 2.569 | 2.569 | 2,289 | -0.02(-0.92%) |
Mar 12, 2013 | 2.569 | 2.642 | 2.541 | 2.593 | 4,583 | +0.04(+1.65%) |
Mar 11, 2013 | 2.706 | 2.706 | 2.550 | 2.550 | 3,599 | -0.03(-1.07%) |
Mar 08, 2013 | 2.541 | 2.658 | 2.541 | 2.578 | 5,218 | +0.02(+0.72%) |
Mar 07, 2013 | 2.514 | 2.587 | 2.514 | 2.559 | 5,934 | -0.09(-3.46%) |
Mar 06, 2013 | 2.706 | 2.715 | 2.651 | 2.651 | 6,851 | -0.06(-2.03%) |
Mar 05, 2013 | 2.706 | 2.734 | 2.706 | 2.706 | 14,504 | -0.10(-3.59%) |
Mar 04, 2013 | 2.715 | 2.807 | 2.670 | 2.807 | 7,050 | +0.18(+6.99%) |
Mar 01, 2013 | 2.633 | 2.633 | 2.624 | 2.624 | 1,199 | -0.06(-2.39%) |
Feb 27, 2013 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | -0.14(-4.87%) |
Feb 25, 2013 | 2.826 | 2.826 | 2.826 | 2.826 | 0 | +0.00(+0.00%) |
Feb 22, 2013 | 2.770 | 2.844 | 2.761 | 2.826 | 2,507 | +0.07(+2.61%) |
Feb 21, 2013 | 2.954 | 2.954 | 2.754 | 2.754 | 4,701 | -0.25(-8.21%) |
Feb 20, 2013 | 2.917 | 3.073 | 2.917 | 3.000 | 2,013 | +0.01(+0.31%) |
Feb 19, 2013 | 3.174 | 3.174 | 2.945 | 2.991 | 2,507 | -0.15(-4.68%) |
Feb 15, 2013 | 3.165 | 3.248 | 3.119 | 3.137 | 5,559 | -0.06(-1.72%) |
Feb 14, 2013 | 3.238 | 3.238 | 3.165 | 3.192 | 1,722 | -0.05(-1.42%) |
Feb 13, 2013 | 3.238 | 3.285 | 3.211 | 3.238 | 7,412 | +0.09(+2.92%) |
Feb 12, 2013 | 3.131 | 3.248 | 3.128 | 3.147 | 6,409 | +0.00(+0.00%) |
Feb 11, 2013 | 3.119 | 3.147 | 3.082 | 3.147 | 7,020 | -0.10(-3.11%) |
Feb 08, 2013 | 3.211 | 3.248 | 3.124 | 3.248 | 19,698 | +0.15(+4.73%) |
Feb 07, 2013 | 3.037 | 3.147 | 2.964 | 3.101 | 11,010 | +0.28(+9.74%) |
Feb 06, 2013 | 2.972 | 2.972 | 2.826 | 2.826 | 6,440 | +0.26(+10.00%) |
Feb 04, 2013 | 2.579 | 2.579 | 2.514 | 2.569 | 2,398 | -0.08(-3.11%) |