Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.070 | 3.140 | 3.030 | 3.080 | 1,672,452 | +0.03(+0.98%) |
Apr 29, 2013 | 3.250 | 3.250 | 3.030 | 3.050 | 3,015,476 | -0.13(-4.09%) |
Apr 26, 2013 | 3.040 | 3.250 | 3.060 | 3.180 | 5,380,197 | +0.12(+3.92%) |
Apr 25, 2013 | 3.000 | 3.090 | 2.950 | 3.060 | 2,081,043 | -0.02(-0.65%) |
Apr 24, 2013 | 3.030 | 3.100 | 2.970 | 3.080 | 2,310,114 | +0.00(+0.00%) |
Apr 23, 2013 | 2.950 | 3.120 | 2.870 | 3.080 | 4,335,347 | +0.18(+6.21%) |
Apr 22, 2013 | 2.870 | 2.970 | 2.770 | 2.900 | 2,209,936 | +0.06(+2.11%) |
Apr 19, 2013 | 2.870 | 2.960 | 2.830 | 2.840 | 1,348,776 | +0.00(+0.00%) |
Apr 18, 2013 | 2.790 | 2.860 | 2.730 | 2.840 | 1,278,583 | +0.04(+1.43%) |
Apr 17, 2013 | 2.840 | 2.840 | 2.720 | 2.800 | 2,127,454 | -0.07(-2.44%) |
Apr 16, 2013 | 2.960 | 3.020 | 2.850 | 2.870 | 2,089,902 | -0.06(-2.05%) |
Apr 15, 2013 | 3.090 | 3.090 | 2.910 | 2.930 | 2,821,277 | -0.20(-6.39%) |
Apr 12, 2013 | 3.170 | 3.230 | 3.040 | 3.130 | 3,889,647 | +0.03(+0.97%) |
Apr 11, 2013 | 2.920 | 3.120 | 2.825 | 3.100 | 5,074,323 | +0.19(+6.53%) |
Apr 10, 2013 | 2.910 | 2.930 | 2.800 | 2.910 | 2,245,550 | +0.05(+1.75%) |
Apr 09, 2013 | 3.120 | 3.120 | 2.860 | 2.860 | 3,828,755 | -0.15(-4.98%) |
Apr 08, 2013 | 2.960 | 3.180 | 2.920 | 3.010 | 7,655,927 | +0.17(+5.99%) |
Apr 05, 2013 | 2.650 | 2.890 | 2.530 | 2.840 | 4,701,973 | +0.17(+6.37%) |
Apr 04, 2013 | 2.540 | 2.700 | 2.460 | 2.670 | 3,832,468 | +0.10(+3.89%) |
Apr 03, 2013 | 2.720 | 2.760 | 2.510 | 2.570 | 5,738,457 | -0.04(-1.34%) |
Apr 02, 2013 | 2.720 | 2.760 | 2.560 | 2.605 | 4,334,764 | -0.14(-4.93%) |
Apr 01, 2013 | 3.010 | 3.020 | 2.700 | 2.740 | 5,503,203 | -0.26(-8.67%) |
Mar 28, 2013 | 3.090 | 3.090 | 2.980 | 3.000 | 3,630,275 | -0.04(-1.32%) |
Mar 27, 2013 | 3.030 | 3.090 | 2.970 | 3.040 | 2,595,356 | -0.01(-0.33%) |
Mar 26, 2013 | 3.070 | 3.150 | 3.000 | 3.050 | 3,103,159 | +0.00(+0.00%) |
Mar 25, 2013 | 3.050 | 3.090 | 3.000 | 3.050 | 3,269,905 | -0.06(-1.93%) |
Mar 22, 2013 | 3.260 | 3.367 | 3.080 | 3.110 | 4,303,202 | -0.21(-6.33%) |
Mar 21, 2013 | 3.100 | 3.380 | 3.070 | 3.320 | 6,602,478 | +0.16(+5.06%) |
Mar 20, 2013 | 3.240 | 3.240 | 2.970 | 3.160 | 11,916,615 | -0.12(-3.66%) |
Mar 19, 2013 | 3.500 | 3.570 | 3.250 | 3.280 | 10,116,979 | -0.33(-9.14%) |
Mar 18, 2013 | 3.490 | 3.860 | 3.300 | 3.610 | 25,518,420 | +0.27(+8.08%) |
Mar 15, 2013 | 3.050 | 3.350 | 2.970 | 3.340 | 14,871,322 | +0.43(+14.78%) |
Mar 14, 2013 | 2.830 | 2.970 | 2.820 | 2.910 | 4,939,198 | +0.16(+5.82%) |
Mar 13, 2013 | 2.850 | 2.970 | 2.700 | 2.750 | 7,649,084 | -0.08(-2.83%) |
Mar 12, 2013 | 2.930 | 3.080 | 2.710 | 2.830 | 29,466,786 | +0.41(+16.94%) |
Mar 11, 2013 | 2.350 | 2.470 | 2.350 | 2.420 | 2,316,077 | +0.07(+2.98%) |
Mar 08, 2013 | 2.350 | 2.370 | 2.310 | 2.350 | 1,103,963 | +0.06(+2.62%) |
Mar 07, 2013 | 2.310 | 2.390 | 2.280 | 2.290 | 951,431 | -0.01(-0.43%) |
Mar 06, 2013 | 2.320 | 2.335 | 2.270 | 2.300 | 1,008,774 | -0.01(-0.43%) |
Mar 05, 2013 | 2.310 | 2.340 | 2.240 | 2.310 | 1,253,891 | +0.03(+1.32%) |
Mar 04, 2013 | 2.240 | 2.330 | 2.235 | 2.280 | 1,136,317 | +0.04(+1.79%) |
Mar 01, 2013 | 2.250 | 2.320 | 2.150 | 2.240 | 825,686 | -0.02(-0.88%) |
Feb 28, 2013 | 2.320 | 2.350 | 2.250 | 2.260 | 1,312,083 | -0.08(-3.42%) |
Feb 27, 2013 | 2.350 | 2.480 | 2.280 | 2.340 | 2,403,560 | +0.01(+0.43%) |
Feb 26, 2013 | 2.300 | 2.380 | 2.260 | 2.330 | 1,643,343 | -0.02(-0.85%) |
Feb 22, 2013 | 2.310 | 2.370 | 2.260 | 2.350 | 2,678,966 | +0.14(+6.33%) |
Feb 21, 2013 | 2.100 | 2.380 | 2.080 | 2.210 | 3,467,553 | +0.09(+4.25%) |
Feb 20, 2013 | 2.270 | 2.280 | 2.120 | 2.120 | 1,768,460 | -0.16(-7.02%) |
Feb 19, 2013 | 2.330 | 2.350 | 2.250 | 2.280 | 1,438,328 | -0.06(-2.56%) |
Feb 15, 2013 | 2.330 | 2.350 | 2.310 | 2.340 | 988,863 | +0.04(+1.74%) |
Feb 14, 2013 | 2.390 | 2.390 | 2.280 | 2.300 | 994,741 | -0.05(-2.13%) |
Feb 13, 2013 | 2.320 | 2.400 | 2.320 | 2.350 | 828,918 | +0.01(+0.43%) |
Feb 12, 2013 | 2.460 | 2.470 | 2.300 | 2.340 | 1,556,130 | -0.13(-5.26%) |
Feb 11, 2013 | 2.500 | 2.500 | 2.320 | 2.470 | 2,678,979 | +0.07(+2.92%) |
Feb 08, 2013 | 2.260 | 2.470 | 2.170 | 2.400 | 4,723,371 | +0.11(+4.80%) |
Feb 07, 2013 | 2.090 | 2.330 | 2.020 | 2.290 | 3,588,981 | +0.23(+11.17%) |
Feb 06, 2013 | 2.100 | 2.200 | 2.000 | 2.060 | 4,571,314 | -0.16(-7.21%) |
Feb 04, 2013 | 2.420 | 2.420 | 2.180 | 2.220 | 2,490,015 | -0.19(-7.88%) |