Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.035 | 3.062 | 3.030 | 3.045 | 12,111,790 | -0.00(-0.04%) |
Feb 27, 2013 | 3.019 | 3.050 | 3.013 | 3.046 | 9,608,931 | +0.03(+1.09%) |
Feb 26, 2013 | 3.024 | 3.030 | 2.991 | 3.013 | 15,432,427 | +0.02(+0.55%) |
Feb 25, 2013 | 3.048 | 3.051 | 2.997 | 2.997 | 12,883,626 | -0.04(-1.25%) |
Feb 22, 2013 | 3.019 | 3.037 | 3.005 | 3.035 | 10,653,347 | +0.05(+1.54%) |
Feb 21, 2013 | 3.040 | 3.046 | 2.962 | 2.989 | 23,927,036 | -0.05(-1.78%) |
Feb 20, 2013 | 3.064 | 3.070 | 3.040 | 3.043 | 19,513,078 | -0.01(-0.44%) |
Feb 19, 2013 | 3.094 | 3.094 | 3.054 | 3.056 | 18,170,094 | -0.02(-0.70%) |
Feb 15, 2013 | 3.086 | 3.086 | 3.070 | 3.078 | 9,963,447 | -0.01(-0.26%) |
Feb 14, 2013 | 3.073 | 3.086 | 3.069 | 3.086 | 8,726,462 | +0.01(+0.26%) |
Feb 13, 2013 | 3.081 | 3.086 | 3.070 | 3.078 | 10,216,426 | +0.00(+0.04%) |
Feb 12, 2013 | 3.075 | 3.086 | 3.067 | 3.077 | 12,330,251 | +0.01(+0.31%) |
Feb 11, 2013 | 3.105 | 3.113 | 3.059 | 3.067 | 14,850,960 | -0.04(-1.22%) |
Feb 08, 2013 | 3.067 | 3.113 | 3.048 | 3.105 | 16,139,848 | +0.04(+1.32%) |
Feb 07, 2013 | 3.094 | 3.094 | 3.054 | 3.064 | 14,749,149 | -0.03(-0.96%) |
Feb 06, 2013 | 3.070 | 3.097 | 3.067 | 3.094 | 8,578,851 | +0.04(+1.42%) |
Feb 04, 2013 | 3.064 | 3.064 | 3.040 | 3.051 | 8,612,000 | -0.01(-0.35%) |
Feb 01, 2013 | 3.059 | 3.067 | 3.044 | 3.062 | 8,818,045 | +0.01(+0.44%) |
Jan 31, 2013 | 3.040 | 3.067 | 3.027 | 3.048 | 13,606,112 | +0.02(+0.71%) |
Jan 30, 2013 | 3.037 | 3.046 | 3.021 | 3.027 | 10,766,149 | -0.00(-0.13%) |
Jan 29, 2013 | 3.040 | 3.054 | 3.024 | 3.031 | 14,641,643 | +0.00(+0.04%) |
Jan 28, 2013 | 3.056 | 3.056 | 3.015 | 3.029 | 15,511,381 | -0.01(-0.35%) |
Jan 25, 2013 | 3.051 | 3.056 | 3.037 | 3.040 | 12,296,340 | -0.01(-0.18%) |
Jan 24, 2013 | 3.067 | 3.069 | 3.037 | 3.045 | 13,043,914 | -0.01(-0.44%) |
Jan 23, 2013 | 3.051 | 3.072 | 3.032 | 3.059 | 15,551,208 | +0.02(+0.62%) |
Jan 22, 2013 | 3.027 | 3.043 | 3.019 | 3.040 | 15,038,076 | +0.02(+0.80%) |
Jan 18, 2013 | 3.019 | 3.024 | 3.003 | 3.016 | 10,371,305 | +0.01(+0.40%) |
Jan 17, 2013 | 3.008 | 3.013 | 3.000 | 3.004 | 8,534,222 | +0.01(+0.40%) |
Jan 16, 2013 | 2.992 | 3.013 | 2.984 | 2.992 | 10,939,494 | +0.00(+0.09%) |
Jan 15, 2013 | 2.984 | 2.997 | 2.965 | 2.989 | 11,260,585 | -0.00(-0.09%) |
Jan 14, 2013 | 3.011 | 3.019 | 2.984 | 2.992 | 9,859,387 | -0.02(-0.53%) |
Jan 11, 2013 | 3.013 | 3.019 | 2.995 | 3.008 | 7,804,771 | -0.00(-0.09%) |
Jan 10, 2013 | 3.011 | 3.027 | 3.000 | 3.011 | 8,672,771 | +0.01(+0.27%) |
Jan 09, 2013 | 2.987 | 3.005 | 2.984 | 3.003 | 10,216,781 | +0.02(+0.54%) |
Jan 08, 2013 | 3.008 | 3.011 | 2.973 | 2.987 | 9,346,618 | -0.02(-0.53%) |
Jan 07, 2013 | 3.003 | 3.011 | 2.987 | 3.003 | 8,530,814 | +0.00(+0.00%) |
Jan 04, 2013 | 2.989 | 3.011 | 2.960 | 3.003 | 14,334,809 | +0.05(+1.63%) |
Jan 03, 2013 | 2.946 | 2.969 | 2.930 | 2.954 | 9,391,766 | +0.01(+0.27%) |
Jan 02, 2013 | 2.938 | 2.949 | 2.930 | 2.946 | 13,231,789 | +0.03(+1.19%) |
Dec 31, 2012 | 2.839 | 2.917 | 2.837 | 2.912 | 9,386,161 | +0.06(+2.16%) |
Dec 28, 2012 | 2.839 | 2.861 | 2.831 | 2.850 | 5,483,779 | -0.01(-0.19%) |
Dec 27, 2012 | 2.888 | 2.904 | 2.829 | 2.855 | 8,385,842 | -0.02(-0.74%) |
Dec 26, 2012 | 2.914 | 2.914 | 2.869 | 2.877 | 8,296,410 | -0.03(-1.00%) |
Dec 24, 2012 | 2.906 | 2.930 | 2.885 | 2.906 | 5,355,252 | +0.00(+0.00%) |
Dec 21, 2012 | 2.887 | 2.909 | 2.848 | 2.906 | 34,811,096 | -0.01(-0.27%) |
Dec 20, 2012 | 2.911 | 2.927 | 2.874 | 2.914 | 11,218,849 | +0.01(+0.46%) |
Dec 19, 2012 | 2.887 | 2.909 | 2.879 | 2.901 | 11,446,864 | +0.01(+0.46%) |
Dec 18, 2012 | 2.845 | 2.887 | 2.824 | 2.887 | 13,093,699 | +0.00(+0.00%) |
Dec 17, 2012 | 2.866 | 2.890 | 2.858 | 2.887 | 9,135,700 | +0.04(+1.40%) |
Dec 14, 2012 | 2.848 | 2.861 | 2.832 | 2.848 | 6,397,853 | +0.01(+0.28%) |
Dec 13, 2012 | 2.832 | 2.866 | 2.813 | 2.840 | 6,546,347 | -0.00(-0.09%) |
Dec 12, 2012 | 2.795 | 2.864 | 2.781 | 2.842 | 14,191,740 | +0.05(+1.80%) |
Dec 11, 2012 | 2.832 | 2.832 | 2.784 | 2.792 | 10,000,592 | -0.02(-0.66%) |
Dec 10, 2012 | 2.813 | 2.826 | 2.792 | 2.811 | 8,259,113 | +0.01(+0.19%) |
Dec 07, 2012 | 2.768 | 2.837 | 2.768 | 2.805 | 12,527,336 | +0.07(+2.42%) |
Dec 06, 2012 | 2.742 | 2.760 | 2.715 | 2.739 | 7,993,903 | +0.00(+0.00%) |
Dec 05, 2012 | 2.755 | 2.771 | 2.734 | 2.739 | 8,717,503 | -0.01(-0.39%) |