Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.159 | 2.172 | 2.128 | 2.172 | 14,378,054 | +0.05(+2.39%) |
Apr 29, 2013 | 2.102 | 2.121 | 2.102 | 2.121 | 4,171,536 | +0.04(+2.13%) |
Apr 26, 2013 | 2.077 | 2.090 | 2.058 | 2.077 | 3,590,217 | -0.01(-0.61%) |
Apr 25, 2013 | 2.052 | 2.090 | 2.052 | 2.090 | 10,551,866 | +0.08(+3.77%) |
Apr 24, 2013 | 1.982 | 2.014 | 1.982 | 2.014 | 11,909,180 | +0.04(+2.25%) |
Apr 23, 2013 | 1.944 | 1.976 | 1.944 | 1.969 | 2,261,808 | +0.06(+2.98%) |
Apr 22, 2013 | 1.874 | 1.912 | 1.868 | 1.912 | 1,876,729 | +0.09(+4.86%) |
Apr 19, 2013 | 1.811 | 1.824 | 1.805 | 1.824 | 959,393 | +0.03(+1.41%) |
Apr 18, 2013 | 1.836 | 1.836 | 1.792 | 1.798 | 3,091,381 | -0.06(-3.07%) |
Apr 17, 2013 | 1.874 | 1.874 | 1.830 | 1.855 | 2,191,030 | -0.03(-1.68%) |
Apr 16, 2013 | 1.874 | 1.887 | 1.862 | 1.887 | 1,469,220 | +0.05(+2.76%) |
Apr 15, 2013 | 1.881 | 1.887 | 1.830 | 1.836 | 2,947,793 | -0.05(-2.68%) |
Apr 12, 2013 | 1.893 | 1.906 | 1.881 | 1.887 | 2,576,964 | +0.00(+0.00%) |
Apr 11, 2013 | 1.887 | 1.906 | 1.881 | 1.887 | 1,837,895 | +0.01(+0.34%) |
Apr 10, 2013 | 1.862 | 1.887 | 1.862 | 1.881 | 2,728,513 | +0.04(+2.41%) |
Apr 09, 2013 | 1.836 | 1.843 | 1.811 | 1.836 | 2,615,189 | +0.03(+1.40%) |
Apr 08, 2013 | 1.792 | 1.811 | 1.786 | 1.811 | 3,223,173 | -0.03(-1.72%) |
Apr 05, 2013 | 1.811 | 1.843 | 1.798 | 1.843 | 2,378,035 | -0.01(-0.68%) |
Apr 04, 2013 | 1.855 | 1.868 | 1.836 | 1.855 | 2,084,369 | +0.00(+0.00%) |
Apr 03, 2013 | 1.893 | 1.900 | 1.849 | 1.855 | 4,440,580 | -0.02(-1.01%) |
Apr 02, 2013 | 1.881 | 1.893 | 1.862 | 1.874 | 3,250,862 | +0.02(+1.02%) |
Apr 01, 2013 | 1.900 | 1.900 | 1.843 | 1.855 | 2,695,927 | -0.04(-2.33%) |
Mar 28, 2013 | 1.874 | 1.900 | 1.871 | 1.900 | 7,836,995 | +0.04(+2.39%) |
Mar 27, 2013 | 1.849 | 1.874 | 1.836 | 1.855 | 3,482,051 | +0.03(+1.38%) |
Mar 26, 2013 | 1.811 | 1.843 | 1.811 | 1.830 | 2,092,184 | -0.01(-0.34%) |
Mar 25, 2013 | 1.893 | 1.893 | 1.824 | 1.836 | 3,727,605 | -0.04(-2.36%) |
Mar 22, 2013 | 1.893 | 1.900 | 1.868 | 1.881 | 2,333,001 | +0.03(+1.37%) |
Mar 21, 2013 | 1.881 | 1.893 | 1.855 | 1.855 | 3,699,192 | -0.05(-2.66%) |
Mar 20, 2013 | 1.906 | 1.912 | 1.887 | 1.906 | 1,868,094 | +0.03(+1.35%) |
Mar 19, 2013 | 1.912 | 1.925 | 1.874 | 1.881 | 4,042,248 | -0.02(-1.00%) |
Mar 18, 2013 | 1.893 | 1.919 | 1.881 | 1.900 | 4,571,839 | -0.02(-0.99%) |
Mar 15, 2013 | 1.938 | 1.938 | 1.919 | 1.919 | 1,761,580 | -0.02(-0.98%) |
Mar 14, 2013 | 1.925 | 1.950 | 1.925 | 1.938 | 1,536,266 | +0.01(+0.33%) |
Mar 13, 2013 | 1.919 | 1.950 | 1.906 | 1.931 | 4,803,071 | +0.02(+0.99%) |
Mar 12, 2013 | 1.919 | 1.925 | 1.893 | 1.912 | 4,937,248 | +0.00(+0.00%) |
Mar 11, 2013 | 1.881 | 1.916 | 1.874 | 1.912 | 6,804,875 | +0.01(+0.33%) |
Mar 08, 2013 | 1.912 | 1.919 | 1.887 | 1.906 | 2,904,879 | -0.01(-0.33%) |
Mar 07, 2013 | 1.912 | 1.919 | 1.900 | 1.912 | 4,499,991 | -0.04(-2.27%) |
Mar 06, 2013 | 1.976 | 1.982 | 1.938 | 1.957 | 2,348,956 | -0.03(-1.59%) |
Mar 05, 2013 | 1.982 | 2.007 | 1.976 | 1.988 | 2,846,060 | +0.01(+0.32%) |
Mar 04, 2013 | 1.957 | 1.982 | 1.944 | 1.982 | 4,596,111 | -0.02(-0.95%) |
Mar 01, 2013 | 1.938 | 2.025 | 1.925 | 2.001 | 8,444,345 | -0.09(-4.24%) |
Feb 28, 2013 | 2.093 | 2.121 | 2.090 | 2.090 | 2,338,427 | +0.01(+0.30%) |
Feb 27, 2013 | 2.014 | 2.087 | 2.007 | 2.083 | 2,883,056 | +0.04(+1.86%) |
Feb 26, 2013 | 2.045 | 2.055 | 2.014 | 2.045 | 2,434,043 | +0.01(+0.62%) |
Feb 25, 2013 | 2.115 | 2.127 | 2.026 | 2.033 | 3,545,352 | -0.09(-4.46%) |
Feb 22, 2013 | 2.115 | 2.134 | 2.096 | 2.128 | 2,766,259 | +0.06(+2.75%) |
Feb 21, 2013 | 2.090 | 2.096 | 2.058 | 2.071 | 3,604,480 | -0.05(-2.39%) |
Feb 20, 2013 | 2.166 | 2.169 | 2.121 | 2.121 | 1,821,564 | -0.05(-2.33%) |
Feb 19, 2013 | 2.159 | 2.182 | 2.153 | 2.172 | 1,949,686 | +0.04(+2.08%) |
Feb 15, 2013 | 2.153 | 2.166 | 2.121 | 2.128 | 1,846,579 | -0.03(-1.47%) |
Feb 14, 2013 | 2.147 | 2.166 | 2.134 | 2.159 | 2,344,545 | -0.01(-0.58%) |
Feb 13, 2013 | 2.172 | 2.204 | 2.166 | 2.172 | 5,220,382 | -0.03(-1.44%) |
Feb 12, 2013 | 2.172 | 2.204 | 2.166 | 2.204 | 4,113,472 | +0.12(+5.78%) |
Feb 11, 2013 | 2.096 | 2.102 | 2.077 | 2.083 | 1,521,069 | -0.04(-1.79%) |
Feb 08, 2013 | 2.106 | 2.128 | 2.102 | 2.121 | 4,457,011 | +0.06(+2.76%) |
Feb 07, 2013 | 2.071 | 2.090 | 2.045 | 2.064 | 1,563,275 | +0.00(+0.00%) |
Feb 06, 2013 | 2.039 | 2.077 | 2.039 | 2.064 | 1,501,015 | +0.04(+2.19%) |
Feb 04, 2013 | 2.033 | 2.039 | 2.007 | 2.020 | 3,164,297 | -0.05(-2.45%) |