Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.897 | 2.915 | 2.881 | 2.910 | 12,120,252 | +0.02(+0.62%) |
Mar 27, 2013 | 2.882 | 2.907 | 2.876 | 2.892 | 10,841,340 | -0.01(-0.26%) |
Mar 26, 2013 | 2.865 | 2.904 | 2.857 | 2.899 | 9,392,051 | +0.05(+1.60%) |
Mar 25, 2013 | 2.845 | 2.869 | 2.842 | 2.854 | 11,403,953 | +0.01(+0.40%) |
Mar 22, 2013 | 2.859 | 2.884 | 2.829 | 2.842 | 11,027,796 | -0.02(-0.53%) |
Mar 21, 2013 | 2.868 | 2.904 | 2.857 | 2.857 | 7,743,788 | -0.02(-0.86%) |
Mar 20, 2013 | 2.885 | 2.897 | 2.869 | 2.882 | 8,102,117 | +0.01(+0.30%) |
Mar 19, 2013 | 2.885 | 2.903 | 2.848 | 2.874 | 10,614,568 | -0.01(-0.46%) |
Mar 18, 2013 | 2.897 | 2.908 | 2.878 | 2.887 | 15,642,506 | -0.03(-1.04%) |
Mar 15, 2013 | 2.916 | 2.924 | 2.894 | 2.917 | 13,567,233 | -0.01(-0.36%) |
Mar 14, 2013 | 2.851 | 2.928 | 2.851 | 2.928 | 11,261,890 | +0.07(+2.59%) |
Mar 13, 2013 | 2.861 | 2.866 | 2.837 | 2.854 | 14,700,668 | +0.00(+0.00%) |
Mar 12, 2013 | 2.860 | 2.866 | 2.842 | 2.854 | 12,450,362 | -0.01(-0.50%) |
Mar 11, 2013 | 2.885 | 2.887 | 2.856 | 2.868 | 10,246,092 | -0.02(-0.62%) |
Mar 08, 2013 | 2.876 | 2.888 | 2.849 | 2.886 | 12,520,814 | +0.02(+0.63%) |
Mar 07, 2013 | 2.890 | 2.907 | 2.859 | 2.868 | 13,176,692 | -0.02(-0.79%) |
Mar 06, 2013 | 2.891 | 2.901 | 2.866 | 2.891 | 6,483,896 | +0.01(+0.33%) |
Mar 05, 2013 | 2.848 | 2.888 | 2.838 | 2.881 | 9,673,584 | +0.04(+1.37%) |
Mar 04, 2013 | 2.819 | 2.856 | 2.813 | 2.842 | 9,596,673 | +0.02(+0.64%) |
Mar 01, 2013 | 2.801 | 2.830 | 2.783 | 2.824 | 13,204,257 | +0.01(+0.47%) |
Feb 28, 2013 | 2.806 | 2.827 | 2.802 | 2.811 | 21,300,326 | +0.01(+0.34%) |
Feb 27, 2013 | 2.793 | 2.812 | 2.787 | 2.801 | 15,049,545 | +0.00(+0.07%) |
Feb 26, 2013 | 2.803 | 2.834 | 2.784 | 2.800 | 12,465,873 | +0.00(+0.17%) |
Feb 25, 2013 | 2.843 | 2.858 | 2.793 | 2.795 | 14,433,149 | -0.04(-1.27%) |
Feb 22, 2013 | 2.812 | 2.832 | 2.809 | 2.831 | 10,489,397 | +0.02(+0.85%) |
Feb 21, 2013 | 2.808 | 2.830 | 2.784 | 2.807 | 15,202,735 | -0.01(-0.40%) |
Feb 20, 2013 | 2.801 | 2.853 | 2.801 | 2.819 | 18,002,284 | +0.01(+0.41%) |
Feb 19, 2013 | 2.772 | 2.811 | 2.764 | 2.807 | 15,226,855 | +0.04(+1.58%) |
Feb 15, 2013 | 2.754 | 2.764 | 2.740 | 2.764 | 9,321,810 | +0.01(+0.52%) |
Feb 14, 2013 | 2.735 | 2.755 | 2.729 | 2.749 | 10,436,795 | +0.01(+0.24%) |
Feb 13, 2013 | 2.755 | 2.763 | 2.724 | 2.743 | 8,148,617 | -0.00(-0.07%) |
Feb 12, 2013 | 2.717 | 2.745 | 2.709 | 2.745 | 16,562,063 | +0.02(+0.83%) |
Feb 11, 2013 | 2.689 | 2.730 | 2.689 | 2.722 | 27,151,472 | +0.03(+1.22%) |
Feb 08, 2013 | 2.579 | 2.698 | 2.566 | 2.689 | 19,144,472 | +0.09(+3.63%) |
Feb 07, 2013 | 2.596 | 2.604 | 2.566 | 2.595 | 18,951,814 | +0.00(+0.07%) |
Feb 06, 2013 | 2.545 | 2.627 | 2.545 | 2.593 | 18,038,296 | -0.00(-0.18%) |
Feb 04, 2013 | 2.569 | 2.604 | 2.559 | 2.598 | 18,878,472 | +0.02(+0.77%) |
Feb 01, 2013 | 2.575 | 2.624 | 2.573 | 2.578 | 28,575,080 | +0.01(+0.40%) |
Jan 31, 2013 | 2.589 | 2.595 | 2.560 | 2.568 | 19,156,732 | -0.03(-1.16%) |
Jan 30, 2013 | 2.632 | 2.632 | 2.595 | 2.598 | 9,389,152 | -0.04(-1.53%) |
Jan 29, 2013 | 2.625 | 2.654 | 2.622 | 2.638 | 9,827,908 | +0.02(+0.68%) |
Jan 28, 2013 | 2.632 | 2.639 | 2.601 | 2.620 | 8,202,345 | -0.01(-0.54%) |
Jan 25, 2013 | 2.628 | 2.640 | 2.617 | 2.634 | 7,404,114 | +0.01(+0.54%) |
Jan 24, 2013 | 2.634 | 2.640 | 2.617 | 2.620 | 12,404,813 | -0.01(-0.32%) |
Jan 23, 2013 | 2.597 | 2.633 | 2.589 | 2.629 | 14,058,085 | +0.04(+1.38%) |
Jan 22, 2013 | 2.588 | 2.598 | 2.587 | 2.593 | 13,313,190 | -0.00(-0.15%) |
Jan 18, 2013 | 2.615 | 2.615 | 2.589 | 2.597 | 10,145,766 | -0.01(-0.40%) |
Jan 17, 2013 | 2.617 | 2.628 | 2.604 | 2.607 | 15,479,091 | -0.01(-0.29%) |
Jan 16, 2013 | 2.592 | 2.618 | 2.585 | 2.615 | 10,036,353 | +0.02(+0.80%) |
Jan 15, 2013 | 2.576 | 2.597 | 2.567 | 2.594 | 9,745,088 | +0.02(+0.58%) |
Jan 14, 2013 | 2.561 | 2.592 | 2.553 | 2.579 | 11,058,307 | +0.01(+0.55%) |
Jan 11, 2013 | 2.588 | 2.592 | 2.555 | 2.565 | 13,012,438 | -0.02(-0.73%) |
Jan 10, 2013 | 2.595 | 2.607 | 2.568 | 2.584 | 11,449,199 | -0.01(-0.33%) |
Jan 09, 2013 | 2.591 | 2.610 | 2.582 | 2.592 | 9,375,286 | +0.01(+0.40%) |
Jan 08, 2013 | 2.585 | 2.606 | 2.576 | 2.582 | 6,772,924 | -0.01(-0.36%) |
Jan 07, 2013 | 2.574 | 2.599 | 2.574 | 2.591 | 7,207,398 | +0.01(+0.29%) |
Jan 04, 2013 | 2.591 | 2.593 | 2.571 | 2.584 | 12,820,333 | -0.00(-0.04%) |
Jan 03, 2013 | 2.575 | 2.604 | 2.569 | 2.585 | 11,678,957 | +0.01(+0.33%) |