Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.800 | 2.800 | 2.720 | 2.740 | 0 | -0.03(-1.08%) |
Apr 29, 2013 | 2.800 | 2.820 | 2.730 | 2.770 | 31,176 | +0.01(+0.36%) |
Apr 26, 2013 | 2.790 | 2.790 | 2.750 | 2.760 | 21,830 | +0.01(+0.36%) |
Apr 25, 2013 | 2.730 | 2.760 | 2.700 | 2.750 | 17,724 | +0.01(+0.36%) |
Apr 24, 2013 | 2.750 | 2.770 | 2.660 | 2.740 | 0 | -0.04(-1.44%) |
Apr 23, 2013 | 2.651 | 2.810 | 2.651 | 2.780 | 19,831 | +0.11(+4.12%) |
Apr 22, 2013 | 2.700 | 2.700 | 2.640 | 2.670 | 5,300 | -0.03(-1.11%) |
Apr 19, 2013 | 2.720 | 2.750 | 2.680 | 2.700 | 8,311 | +0.01(+0.37%) |
Apr 18, 2013 | 2.770 | 2.790 | 2.680 | 2.690 | 15,286 | -0.04(-1.47%) |
Apr 17, 2013 | 2.750 | 2.750 | 2.710 | 2.730 | 19,037 | -0.05(-1.80%) |
Apr 16, 2013 | 2.730 | 2.850 | 2.719 | 2.780 | 239,398 | +0.05(+1.83%) |
Apr 15, 2013 | 2.700 | 2.810 | 2.700 | 2.730 | 132,374 | -0.01(-0.36%) |
Apr 12, 2013 | 2.755 | 2.810 | 2.680 | 2.740 | 70,842 | +0.00(+0.00%) |
Apr 11, 2013 | 2.800 | 2.820 | 2.740 | 2.740 | 85,695 | -0.05(-1.79%) |
Apr 10, 2013 | 2.740 | 2.830 | 2.740 | 2.790 | 58,203 | +0.03(+1.09%) |
Apr 09, 2013 | 2.780 | 2.870 | 2.760 | 2.760 | 76,200 | -0.04(-1.43%) |
Apr 08, 2013 | 2.800 | 2.820 | 2.750 | 2.800 | 33,546 | +0.00(+0.00%) |
Apr 05, 2013 | 2.750 | 2.870 | 2.750 | 2.800 | 120,934 | -0.02(-0.71%) |
Apr 04, 2013 | 2.800 | 2.830 | 2.750 | 2.820 | 90,903 | -0.02(-0.70%) |
Apr 03, 2013 | 2.830 | 2.890 | 2.750 | 2.840 | 103,406 | +0.00(+0.00%) |
Apr 02, 2013 | 2.800 | 2.840 | 2.730 | 2.840 | 26,127 | +0.02(+0.71%) |
Apr 01, 2013 | 2.780 | 2.840 | 2.750 | 2.820 | 44,741 | +0.02(+0.71%) |
Mar 28, 2013 | 2.750 | 2.840 | 2.750 | 2.800 | 62,827 | +0.02(+0.72%) |
Mar 27, 2013 | 2.790 | 2.820 | 2.780 | 2.780 | 7,311 | -0.05(-1.77%) |
Mar 26, 2013 | 2.800 | 2.840 | 2.790 | 2.830 | 17,997 | +0.00(+0.00%) |
Mar 25, 2013 | 2.880 | 2.890 | 2.800 | 2.830 | 17,839 | -0.01(-0.35%) |
Mar 22, 2013 | 2.750 | 2.850 | 2.750 | 2.840 | 9,195 | +0.11(+4.03%) |
Mar 21, 2013 | 2.750 | 2.800 | 2.730 | 2.730 | 43,854 | +0.00(+0.00%) |
Mar 20, 2013 | 2.710 | 2.940 | 2.710 | 2.730 | 15,742 | +0.03(+1.11%) |
Mar 19, 2013 | 2.750 | 2.781 | 2.660 | 2.700 | 50,480 | -0.05(-1.82%) |
Mar 18, 2013 | 2.680 | 2.800 | 2.680 | 2.750 | 54,632 | -0.02(-0.72%) |
Mar 15, 2013 | 2.940 | 2.940 | 2.750 | 2.770 | 82,336 | -0.14(-4.81%) |
Mar 14, 2013 | 2.860 | 2.930 | 2.860 | 2.910 | 56,626 | +0.07(+2.46%) |
Mar 13, 2013 | 2.782 | 2.870 | 2.750 | 2.840 | 9,807 | +0.03(+1.07%) |
Mar 12, 2013 | 2.800 | 2.880 | 2.740 | 2.810 | 112,784 | +0.07(+2.55%) |
Mar 11, 2013 | 2.750 | 2.900 | 2.740 | 2.740 | 108,804 | +0.00(+0.00%) |
Mar 08, 2013 | 2.700 | 2.770 | 2.680 | 2.740 | 49,737 | +0.02(+0.74%) |
Mar 07, 2013 | 2.750 | 2.830 | 2.690 | 2.720 | 134,774 | -0.04(-1.45%) |
Mar 06, 2013 | 2.750 | 2.800 | 2.720 | 2.760 | 42,412 | -0.02(-0.72%) |
Mar 05, 2013 | 2.840 | 2.850 | 2.780 | 2.780 | 36,996 | -0.07(-2.46%) |
Mar 04, 2013 | 2.850 | 2.870 | 2.751 | 2.850 | 24,286 | +0.04(+1.42%) |
Mar 01, 2013 | 2.850 | 2.940 | 2.766 | 2.810 | 76,902 | -0.02(-0.71%) |
Feb 28, 2013 | 2.870 | 2.940 | 2.810 | 2.830 | 73,890 | -0.07(-2.41%) |
Feb 27, 2013 | 2.870 | 2.950 | 2.850 | 2.900 | 46,856 | +0.01(+0.35%) |
Feb 26, 2013 | 2.950 | 3.000 | 2.880 | 2.890 | 36,886 | -0.02(-0.69%) |
Feb 22, 2013 | 2.900 | 2.930 | 2.880 | 2.910 | 42,988 | +0.00(+0.00%) |
Feb 21, 2013 | 2.922 | 2.940 | 2.900 | 2.910 | 30,598 | -0.07(-2.35%) |
Feb 20, 2013 | 3.130 | 3.130 | 2.950 | 2.980 | 27,478 | -0.08(-2.61%) |
Feb 19, 2013 | 3.100 | 3.138 | 3.030 | 3.060 | 70,304 | -0.03(-0.97%) |
Feb 15, 2013 | 3.040 | 3.130 | 3.040 | 3.090 | 31,706 | +0.02(+0.65%) |
Feb 14, 2013 | 3.020 | 3.100 | 3.000 | 3.070 | 18,831 | +0.01(+0.33%) |
Feb 13, 2013 | 3.030 | 3.130 | 2.960 | 3.060 | 155,541 | +0.07(+2.34%) |
Feb 12, 2013 | 3.040 | 3.160 | 2.870 | 2.990 | 61,346 | -0.11(-3.55%) |
Feb 11, 2013 | 3.020 | 3.120 | 2.950 | 3.100 | 45,319 | +0.11(+3.68%) |
Feb 08, 2013 | 3.070 | 3.070 | 2.950 | 2.990 | 11,784 | -0.05(-1.64%) |
Feb 07, 2013 | 3.050 | 3.130 | 3.000 | 3.040 | 40,972 | -0.01(-0.33%) |
Feb 06, 2013 | 3.070 | 3.070 | 3.010 | 3.050 | 9,232 | +0.05(+1.67%) |
Feb 04, 2013 | 2.985 | 3.040 | 2.959 | 3.000 | 21,219 | -0.03(-0.99%) |