Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.944 | 2.962 | 2.932 | 2.952 | 11,012,380 | +0.01(+0.26%) |
Apr 29, 2013 | 2.927 | 2.948 | 2.913 | 2.945 | 9,128,062 | +0.03(+0.94%) |
Apr 26, 2013 | 2.937 | 2.935 | 2.913 | 2.917 | 6,730,909 | -0.02(-0.61%) |
Apr 25, 2013 | 2.956 | 2.964 | 2.915 | 2.935 | 5,531,173 | -0.02(-0.64%) |
Apr 24, 2013 | 2.952 | 2.969 | 2.937 | 2.954 | 5,998,710 | +0.01(+0.35%) |
Apr 23, 2013 | 2.954 | 2.956 | 2.918 | 2.944 | 10,166,125 | +0.00(+0.10%) |
Apr 22, 2013 | 2.959 | 2.960 | 2.931 | 2.941 | 8,159,955 | -0.01(-0.42%) |
Apr 19, 2013 | 2.934 | 2.963 | 2.932 | 2.953 | 11,361,467 | +0.03(+0.94%) |
Apr 18, 2013 | 2.944 | 2.957 | 2.916 | 2.926 | 11,811,248 | -0.02(-0.61%) |
Apr 17, 2013 | 2.940 | 2.971 | 2.911 | 2.944 | 14,804,491 | -0.04(-1.21%) |
Apr 16, 2013 | 2.988 | 2.990 | 2.960 | 2.980 | 16,363,346 | +0.01(+0.19%) |
Apr 15, 2013 | 2.999 | 3.025 | 2.973 | 2.974 | 16,869,680 | -0.03(-0.95%) |
Apr 12, 2013 | 3.002 | 3.011 | 2.985 | 3.003 | 9,714,290 | -0.00(-0.16%) |
Apr 11, 2013 | 2.994 | 3.028 | 2.994 | 3.007 | 8,882,756 | +0.01(+0.48%) |
Apr 10, 2013 | 3.007 | 3.014 | 2.987 | 2.993 | 10,953,635 | -0.01(-0.38%) |
Apr 09, 2013 | 3.008 | 3.022 | 2.977 | 3.005 | 12,309,089 | -0.01(-0.19%) |
Apr 08, 2013 | 2.996 | 3.010 | 2.977 | 3.010 | 12,875,528 | +0.01(+0.38%) |
Apr 05, 2013 | 2.950 | 3.020 | 2.942 | 2.999 | 12,436,242 | +0.02(+0.54%) |
Apr 04, 2013 | 2.933 | 2.986 | 2.922 | 2.983 | 9,929,491 | +0.05(+1.78%) |
Apr 03, 2013 | 2.920 | 2.939 | 2.911 | 2.931 | 13,588,718 | +0.02(+0.55%) |
Apr 02, 2013 | 2.932 | 2.948 | 2.906 | 2.914 | 12,781,536 | -0.01(-0.39%) |
Apr 01, 2013 | 2.902 | 2.929 | 2.879 | 2.926 | 8,890,395 | +0.02(+0.55%) |
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%) |