Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.980 | 2.980 | 2.900 | 2.940 | 223,138 | -0.02(-0.68%) |
Mar 27, 2013 | 2.950 | 2.990 | 2.920 | 2.960 | 84,028 | -0.02(-0.67%) |
Mar 26, 2013 | 3.030 | 3.050 | 2.970 | 2.980 | 60,088 | -0.02(-0.67%) |
Mar 25, 2013 | 2.980 | 3.058 | 2.951 | 3.000 | 88,732 | +0.02(+0.67%) |
Mar 22, 2013 | 3.080 | 3.140 | 2.970 | 2.980 | 210,200 | -0.10(-3.25%) |
Mar 21, 2013 | 3.260 | 3.270 | 3.080 | 3.080 | 138,758 | -0.22(-6.67%) |
Mar 20, 2013 | 3.270 | 3.370 | 3.270 | 3.300 | 384,748 | +0.09(+2.80%) |
Mar 19, 2013 | 3.090 | 3.430 | 3.010 | 3.210 | 699,323 | +0.12(+3.88%) |
Mar 18, 2013 | 2.960 | 3.090 | 2.960 | 3.090 | 88,237 | +0.08(+2.66%) |
Mar 15, 2013 | 3.000 | 3.020 | 2.950 | 3.010 | 185,038 | +0.01(+0.33%) |
Mar 14, 2013 | 3.030 | 3.030 | 2.970 | 3.000 | 63,485 | -0.01(-0.33%) |
Mar 13, 2013 | 3.010 | 3.030 | 3.000 | 3.010 | 90,141 | +0.01(+0.33%) |
Mar 12, 2013 | 2.990 | 3.040 | 2.943 | 3.000 | 112,714 | +0.02(+0.67%) |
Mar 11, 2013 | 2.920 | 2.990 | 2.900 | 2.980 | 124,192 | +0.06(+2.05%) |
Mar 08, 2013 | 2.900 | 2.940 | 2.890 | 2.920 | 109,432 | +0.02(+0.69%) |
Mar 07, 2013 | 2.850 | 2.950 | 2.840 | 2.900 | 74,709 | +0.04(+1.40%) |
Mar 06, 2013 | 2.860 | 2.870 | 2.810 | 2.860 | 83,451 | +0.01(+0.35%) |
Mar 05, 2013 | 2.840 | 2.880 | 2.820 | 2.850 | 125,711 | +0.01(+0.35%) |
Mar 04, 2013 | 2.830 | 2.850 | 2.790 | 2.840 | 135,537 | -0.01(-0.35%) |
Mar 01, 2013 | 2.830 | 2.910 | 2.820 | 2.850 | 149,626 | +0.00(+0.00%) |
Feb 28, 2013 | 2.890 | 2.990 | 2.830 | 2.850 | 476,757 | -0.17(-5.63%) |
Feb 27, 2013 | 2.970 | 3.070 | 2.920 | 3.020 | 161,620 | +0.06(+2.03%) |
Feb 26, 2013 | 3.100 | 3.100 | 2.910 | 2.960 | 284,939 | +0.16(+5.71%) |
Feb 25, 2013 | 2.890 | 2.940 | 2.800 | 2.800 | 224,916 | -0.06(-2.10%) |
Feb 22, 2013 | 2.860 | 2.860 | 2.810 | 2.860 | 70,258 | +0.02(+0.70%) |
Feb 21, 2013 | 2.890 | 2.890 | 2.830 | 2.840 | 63,330 | -0.06(-2.07%) |
Feb 20, 2013 | 3.050 | 3.080 | 2.900 | 2.900 | 91,476 | -0.15(-4.92%) |
Feb 19, 2013 | 3.030 | 3.050 | 2.970 | 3.050 | 79,892 | +0.02(+0.66%) |
Feb 15, 2013 | 3.090 | 3.100 | 3.000 | 3.030 | 107,023 | -0.02(-0.66%) |
Feb 14, 2013 | 2.910 | 3.090 | 2.821 | 3.050 | 227,899 | +0.09(+3.04%) |
Feb 13, 2013 | 2.860 | 3.050 | 2.850 | 2.960 | 299,969 | +0.11(+3.86%) |
Feb 12, 2013 | 2.790 | 2.860 | 2.790 | 2.850 | 69,373 | +0.07(+2.52%) |
Feb 11, 2013 | 2.840 | 2.850 | 2.780 | 2.780 | 46,918 | -0.05(-1.77%) |
Feb 08, 2013 | 2.790 | 2.880 | 2.770 | 2.830 | 106,793 | +0.06(+2.17%) |
Feb 07, 2013 | 2.800 | 2.820 | 2.760 | 2.770 | 130,038 | -0.02(-0.72%) |
Feb 06, 2013 | 2.790 | 2.810 | 2.780 | 2.790 | 77,393 | +0.01(+0.36%) |
Feb 04, 2013 | 2.870 | 2.890 | 2.760 | 2.780 | 116,756 | -0.11(-3.81%) |
Feb 01, 2013 | 2.800 | 2.900 | 2.770 | 2.890 | 222,472 | +0.11(+3.96%) |
Jan 31, 2013 | 2.830 | 2.840 | 2.730 | 2.780 | 219,496 | -0.05(-1.77%) |
Jan 30, 2013 | 2.870 | 2.915 | 2.830 | 2.830 | 68,596 | -0.02(-0.70%) |
Jan 29, 2013 | 2.820 | 2.875 | 2.800 | 2.850 | 192,104 | +0.02(+0.71%) |
Jan 28, 2013 | 2.880 | 2.880 | 2.810 | 2.830 | 142,303 | -0.07(-2.41%) |
Jan 25, 2013 | 2.920 | 2.930 | 2.840 | 2.900 | 74,791 | -0.01(-0.34%) |
Jan 24, 2013 | 2.860 | 2.930 | 2.820 | 2.910 | 84,851 | +0.06(+2.11%) |
Jan 23, 2013 | 2.930 | 2.930 | 2.820 | 2.850 | 144,985 | -0.08(-2.73%) |
Jan 22, 2013 | 2.860 | 2.968 | 2.850 | 2.930 | 97,854 | +0.07(+2.45%) |
Jan 18, 2013 | 2.870 | 2.900 | 2.830 | 2.860 | 96,206 | -0.02(-0.69%) |
Jan 17, 2013 | 2.920 | 2.920 | 2.830 | 2.880 | 125,053 | -0.02(-0.69%) |
Jan 16, 2013 | 2.870 | 2.920 | 2.860 | 2.900 | 77,530 | +0.03(+1.05%) |
Jan 15, 2013 | 2.840 | 2.890 | 2.840 | 2.870 | 85,434 | +0.04(+1.41%) |
Jan 14, 2013 | 2.900 | 3.010 | 2.830 | 2.830 | 111,770 | -0.07(-2.41%) |
Jan 11, 2013 | 3.000 | 3.010 | 2.890 | 2.900 | 103,422 | -0.09(-3.01%) |
Jan 10, 2013 | 3.030 | 3.050 | 2.980 | 2.990 | 132,427 | -0.03(-0.99%) |
Jan 09, 2013 | 3.020 | 3.120 | 2.990 | 3.020 | 174,756 | +0.02(+0.67%) |
Jan 08, 2013 | 3.050 | 3.070 | 2.970 | 3.000 | 86,652 | -0.05(-1.64%) |
Jan 07, 2013 | 3.070 | 3.140 | 3.050 | 3.050 | 156,622 | -0.04(-1.29%) |
Jan 04, 2013 | 3.020 | 3.140 | 3.010 | 3.090 | 327,461 | +0.09(+3.00%) |
Jan 03, 2013 | 2.960 | 3.000 | 2.900 | 3.000 | 140,113 | +0.05(+1.69%) |