Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.960 | 3.000 | 2.960 | 2.970 | 6,387 | +0.01(+0.34%) |
Apr 29, 2013 | 2.940 | 3.030 | 2.940 | 2.960 | 13,900 | +0.02(+0.68%) |
Apr 26, 2013 | 2.999 | 2.950 | 2.940 | 2.940 | 2,282 | -0.01(-0.34%) |
Apr 25, 2013 | 2.910 | 2.950 | 2.910 | 2.950 | 300 | -0.01(-0.34%) |
Apr 24, 2013 | 2.970 | 3.010 | 2.953 | 2.960 | 9,497 | -0.05(-1.66%) |
Apr 23, 2013 | 2.940 | 3.090 | 2.900 | 3.010 | 46,746 | +0.11(+3.79%) |
Apr 22, 2013 | 3.010 | 3.010 | 2.900 | 2.900 | 16,627 | -0.06(-2.03%) |
Apr 19, 2013 | 3.020 | 3.080 | 2.960 | 2.960 | 25,084 | +0.00(+0.00%) |
Apr 18, 2013 | 3.100 | 3.100 | 2.910 | 2.960 | 14,152 | +0.07(+2.42%) |
Apr 17, 2013 | 2.920 | 2.930 | 2.860 | 2.890 | 22,183 | -0.03(-1.03%) |
Apr 16, 2013 | 2.919 | 2.920 | 2.899 | 2.920 | 21,289 | +0.00(+0.00%) |
Apr 15, 2013 | 2.910 | 2.920 | 2.910 | 2.920 | 10,890 | +0.04(+1.39%) |
Apr 12, 2013 | 2.970 | 3.050 | 2.820 | 2.880 | 36,976 | -0.14(-4.64%) |
Apr 11, 2013 | 3.023 | 3.050 | 2.950 | 3.020 | 92,481 | -0.02(-0.66%) |
Apr 10, 2013 | 3.050 | 3.050 | 2.960 | 3.040 | 40,519 | +0.02(+0.66%) |
Apr 09, 2013 | 3.000 | 3.050 | 2.950 | 3.020 | 24,793 | -0.02(-0.66%) |
Apr 08, 2013 | 3.020 | 3.050 | 3.010 | 3.040 | 14,967 | +0.03(+1.00%) |
Apr 05, 2013 | 3.080 | 3.100 | 3.010 | 3.010 | 23,873 | -0.02(-0.66%) |
Apr 04, 2013 | 3.120 | 3.120 | 3.030 | 3.030 | 9,347 | -0.07(-2.26%) |
Apr 03, 2013 | 3.290 | 3.290 | 3.050 | 3.100 | 16,608 | +0.19(+6.53%) |
Apr 02, 2013 | 3.060 | 3.061 | 2.910 | 2.910 | 18,941 | -0.14(-4.59%) |
Apr 01, 2013 | 3.060 | 3.110 | 3.050 | 3.050 | 19,090 | -0.03(-0.97%) |
Mar 28, 2013 | 3.170 | 3.170 | 3.071 | 3.080 | 2,539 | -0.08(-2.53%) |
Mar 27, 2013 | 3.360 | 3.360 | 3.160 | 3.160 | 5,831 | -0.18(-5.39%) |
Mar 26, 2013 | 3.339 | 3.350 | 3.320 | 3.340 | 3,316 | +0.02(+0.60%) |
Mar 25, 2013 | 3.410 | 3.410 | 3.290 | 3.320 | 14,173 | -0.11(-3.21%) |
Mar 22, 2013 | 3.270 | 3.540 | 3.270 | 3.430 | 19,047 | +0.14(+4.26%) |
Mar 21, 2013 | 3.320 | 3.350 | 3.230 | 3.290 | 25,191 | -0.03(-0.90%) |
Mar 20, 2013 | 3.300 | 3.430 | 3.250 | 3.320 | 28,417 | +0.02(+0.61%) |
Mar 19, 2013 | 3.090 | 3.300 | 3.070 | 3.300 | 29,380 | +0.23(+7.49%) |
Mar 18, 2013 | 2.990 | 3.140 | 2.980 | 3.070 | 26,229 | +0.04(+1.32%) |
Mar 15, 2013 | 3.090 | 3.090 | 2.968 | 3.030 | 97,077 | -0.03(-0.98%) |
Mar 14, 2013 | 3.090 | 3.090 | 3.030 | 3.060 | 13,763 | -0.06(-1.92%) |
Mar 13, 2013 | 3.189 | 3.189 | 3.090 | 3.120 | 6,592 | -0.04(-1.27%) |
Mar 12, 2013 | 3.180 | 3.210 | 3.158 | 3.160 | 28,724 | +0.01(+0.32%) |
Mar 11, 2013 | 3.090 | 3.200 | 3.090 | 3.150 | 25,102 | +0.08(+2.61%) |
Mar 08, 2013 | 3.080 | 3.210 | 3.040 | 3.070 | 44,940 | -0.01(-0.32%) |
Mar 07, 2013 | 3.200 | 3.240 | 3.050 | 3.080 | 63,889 | -0.08(-2.53%) |
Mar 06, 2013 | 3.320 | 3.380 | 3.150 | 3.160 | 12,500 | -0.16(-4.82%) |
Mar 05, 2013 | 3.260 | 3.340 | 3.230 | 3.320 | 1,600 | +0.09(+2.79%) |
Mar 04, 2013 | 3.420 | 3.426 | 3.160 | 3.230 | 38,583 | -0.15(-4.44%) |
Mar 01, 2013 | 3.450 | 3.450 | 3.360 | 3.380 | 3,611 | -0.09(-2.59%) |
Feb 28, 2013 | 3.360 | 3.510 | 3.310 | 3.470 | 19,841 | +0.08(+2.36%) |
Feb 27, 2013 | 3.370 | 3.420 | 3.300 | 3.390 | 14,833 | +0.02(+0.59%) |
Feb 26, 2013 | 3.450 | 3.500 | 3.360 | 3.370 | 31,800 | -0.19(-5.34%) |
Feb 22, 2013 | 3.590 | 3.592 | 3.520 | 3.560 | 6,183 | -0.03(-0.84%) |
Feb 21, 2013 | 3.560 | 3.600 | 3.551 | 3.590 | 5,986 | +0.01(+0.28%) |
Feb 20, 2013 | 3.670 | 3.670 | 3.550 | 3.580 | 21,004 | -0.09(-2.45%) |
Feb 19, 2013 | 3.820 | 3.820 | 3.660 | 3.670 | 13,950 | -0.19(-4.92%) |
Feb 15, 2013 | 4.050 | 4.050 | 3.810 | 3.860 | 19,536 | -0.20(-4.93%) |
Feb 14, 2013 | 4.100 | 4.110 | 4.000 | 4.060 | 6,538 | +0.09(+2.27%) |
Feb 13, 2013 | 3.970 | 3.970 | 3.880 | 3.970 | 1,478 | +0.09(+2.32%) |
Feb 12, 2013 | 3.920 | 4.110 | 3.810 | 3.880 | 23,486 | -0.03(-0.77%) |
Feb 11, 2013 | 3.880 | 3.920 | 3.860 | 3.910 | 19,139 | +0.08(+2.01%) |
Feb 08, 2013 | 3.940 | 3.950 | 3.833 | 3.833 | 15,120 | -0.08(-1.97%) |
Feb 07, 2013 | 3.910 | 3.930 | 3.850 | 3.910 | 1,800 | -0.04(-1.01%) |
Feb 06, 2013 | 3.950 | 3.950 | 3.940 | 3.950 | 7,332 | +0.17(+4.49%) |
Feb 04, 2013 | 3.800 | 3.810 | 3.780 | 3.780 | 9,424 | -0.03(-0.78%) |