Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.049 | 3.160 | 2.958 | 2.962 | 8,725,268 | -0.07(-2.41%) |
Mar 27, 2013 | 2.891 | 3.086 | 2.834 | 3.036 | 6,439,794 | +0.12(+4.29%) |
Mar 26, 2013 | 2.762 | 2.926 | 2.714 | 2.911 | 6,113,106 | +0.12(+4.45%) |
Mar 25, 2013 | 2.851 | 2.851 | 2.668 | 2.787 | 2,535,848 | -0.00(-0.14%) |
Mar 22, 2013 | 2.828 | 2.856 | 2.791 | 2.791 | 4,489,343 | -0.03(-1.14%) |
Mar 21, 2013 | 2.887 | 2.887 | 2.742 | 2.823 | 2,320,144 | -0.04(-1.23%) |
Mar 20, 2013 | 2.794 | 2.949 | 2.785 | 2.858 | 5,828,388 | +0.06(+2.13%) |
Mar 19, 2013 | 2.683 | 2.868 | 2.645 | 2.799 | 11,461,022 | +0.15(+5.79%) |
Mar 18, 2013 | 2.630 | 2.779 | 2.614 | 2.645 | 6,317,287 | -0.13(-4.78%) |
Mar 15, 2013 | 2.625 | 2.778 | 2.509 | 2.778 | 12,254,927 | +0.21(+8.04%) |
Mar 14, 2013 | 2.409 | 2.594 | 2.351 | 2.571 | 30,657,284 | +0.19(+7.86%) |
Mar 13, 2013 | 2.498 | 2.542 | 2.377 | 2.384 | 3,308,050 | -0.14(-5.53%) |
Mar 12, 2013 | 2.533 | 2.585 | 2.425 | 2.524 | 4,194,938 | +0.01(+0.47%) |
Mar 11, 2013 | 2.426 | 2.531 | 2.402 | 2.512 | 2,837,440 | +0.14(+5.79%) |
Mar 08, 2013 | 2.455 | 2.484 | 2.361 | 2.374 | 1,749,498 | -0.08(-3.37%) |
Mar 07, 2013 | 2.333 | 2.542 | 2.312 | 2.457 | 4,018,969 | +0.16(+6.83%) |
Mar 06, 2013 | 2.481 | 2.487 | 2.270 | 2.300 | 3,382,949 | -0.16(-6.58%) |
Mar 05, 2013 | 2.478 | 2.578 | 2.414 | 2.462 | 2,148,060 | -0.02(-0.63%) |
Mar 04, 2013 | 2.726 | 2.726 | 2.366 | 2.478 | 2,224,568 | -0.04(-1.66%) |
Mar 01, 2013 | 2.585 | 2.613 | 2.512 | 2.520 | 1,753,220 | -0.00(-0.19%) |
Feb 28, 2013 | 2.610 | 2.614 | 2.460 | 2.524 | 4,558,675 | -0.06(-2.27%) |
Feb 27, 2013 | 2.458 | 2.633 | 2.401 | 2.583 | 4,063,491 | +0.09(+3.44%) |
Feb 26, 2013 | 2.686 | 2.686 | 2.361 | 2.497 | 10,172,682 | +0.12(+4.83%) |
Feb 22, 2013 | 2.169 | 2.655 | 2.127 | 2.382 | 11,261,300 | +0.17(+7.81%) |
Feb 21, 2013 | 2.234 | 2.244 | 2.105 | 2.209 | 2,543,383 | -0.07(-3.04%) |
Feb 20, 2013 | 2.358 | 2.360 | 2.275 | 2.279 | 943,312 | -0.10(-4.18%) |
Feb 19, 2013 | 2.428 | 2.428 | 2.296 | 2.378 | 1,147,421 | -0.05(-2.09%) |
Feb 15, 2013 | 2.434 | 2.456 | 2.395 | 2.429 | 771,013 | -0.00(-0.20%) |
Feb 14, 2013 | 2.455 | 2.456 | 2.410 | 2.434 | 861,955 | -0.02(-0.95%) |
Feb 13, 2013 | 2.502 | 2.502 | 2.275 | 2.457 | 5,140,802 | +0.00(+0.00%) |
Feb 12, 2013 | 2.467 | 2.467 | 2.412 | 2.457 | 534,713 | -0.01(-0.24%) |
Feb 11, 2013 | 2.481 | 2.555 | 2.414 | 2.463 | 2,248,167 | -0.04(-1.48%) |
Feb 08, 2013 | 2.374 | 2.535 | 2.181 | 2.500 | 4,664,769 | +0.05(+2.07%) |
Feb 07, 2013 | 2.068 | 2.491 | 2.068 | 2.449 | 4,365,853 | +0.44(+22.13%) |
Feb 06, 2013 | 1.798 | 2.053 | 1.794 | 2.006 | 4,452,427 | +0.21(+11.98%) |
Feb 04, 2013 | 1.846 | 1.857 | 1.759 | 1.791 | 1,055,526 | -0.06(-3.27%) |
Feb 01, 2013 | 1.809 | 1.853 | 1.780 | 1.851 | 1,293,322 | +0.04(+2.21%) |
Jan 31, 2013 | 1.864 | 1.864 | 1.702 | 1.811 | 1,453,093 | -0.03(-1.38%) |
Jan 30, 2013 | 1.783 | 1.838 | 1.783 | 1.837 | 719,724 | +0.05(+3.01%) |
Jan 29, 2013 | 1.902 | 1.902 | 1.752 | 1.783 | 1,992,461 | -0.12(-6.21%) |
Jan 28, 2013 | 1.947 | 1.975 | 1.883 | 1.901 | 1,761,523 | -0.05(-2.35%) |
Jan 25, 2013 | 2.166 | 2.187 | 1.941 | 1.947 | 2,307,278 | -0.20(-9.48%) |
Jan 24, 2013 | 2.012 | 2.225 | 2.012 | 2.151 | 1,704,576 | +0.12(+5.81%) |
Jan 23, 2013 | 1.956 | 2.048 | 1.930 | 2.033 | 1,883,805 | +0.09(+4.57%) |
Jan 22, 2013 | 1.922 | 1.964 | 1.903 | 1.944 | 1,503,900 | +0.00(+0.25%) |
Jan 18, 2013 | 2.000 | 2.000 | 1.873 | 1.939 | 858,521 | -0.01(-0.65%) |
Jan 17, 2013 | 1.950 | 1.964 | 1.915 | 1.952 | 734,640 | +0.03(+1.47%) |
Jan 16, 2013 | 1.951 | 1.966 | 1.912 | 1.924 | 1,221,428 | -0.02(-1.25%) |
Jan 15, 2013 | 1.950 | 1.965 | 1.933 | 1.948 | 926,396 | +0.02(+0.81%) |
Jan 14, 2013 | 1.941 | 1.979 | 1.848 | 1.932 | 2,549,431 | -0.04(-1.88%) |
Jan 11, 2013 | 2.009 | 2.009 | 1.917 | 1.969 | 1,840,830 | -0.04(-1.75%) |
Jan 10, 2013 | 1.924 | 2.029 | 1.903 | 2.005 | 3,130,759 | +0.08(+4.26%) |
Jan 09, 2013 | 1.770 | 1.925 | 1.762 | 1.923 | 2,747,482 | +0.16(+9.32%) |
Jan 08, 2013 | 1.768 | 1.818 | 1.749 | 1.759 | 945,065 | +0.00(+0.17%) |
Jan 07, 2013 | 1.683 | 1.768 | 1.625 | 1.756 | 2,152,397 | +0.14(+8.43%) |
Jan 04, 2013 | 1.704 | 1.710 | 1.614 | 1.619 | 472,158 | -0.08(-4.43%) |
Jan 03, 2013 | 1.614 | 1.704 | 1.571 | 1.694 | 1,132,905 | +0.08(+5.15%) |