Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.952 | 2.952 | 2.847 | 2.895 | 470,192 | -0.08(-2.72%) |
Mar 27, 2013 | 3.049 | 3.089 | 2.952 | 2.976 | 234,784 | -0.12(-3.92%) |
Mar 26, 2013 | 3.097 | 3.105 | 2.976 | 3.097 | 258,740 | +0.03(+1.06%) |
Mar 25, 2013 | 3.105 | 3.154 | 3.037 | 3.065 | 258,292 | -0.02(-0.53%) |
Mar 22, 2013 | 3.170 | 3.170 | 3.065 | 3.081 | 307,651 | -0.06(-2.06%) |
Mar 21, 2013 | 3.138 | 3.178 | 3.121 | 3.146 | 211,362 | -0.02(-0.51%) |
Mar 20, 2013 | 3.138 | 3.178 | 3.041 | 3.162 | 361,066 | +0.06(+2.09%) |
Mar 19, 2013 | 3.267 | 3.267 | 3.073 | 3.097 | 381,079 | -0.15(-4.49%) |
Mar 18, 2013 | 3.194 | 3.267 | 3.113 | 3.243 | 385,023 | -0.03(-0.99%) |
Mar 15, 2013 | 3.332 | 3.356 | 3.219 | 3.275 | 578,452 | -0.08(-2.41%) |
Mar 14, 2013 | 3.526 | 3.582 | 3.219 | 3.356 | 786,690 | -0.19(-5.25%) |
Mar 13, 2013 | 3.534 | 3.582 | 3.445 | 3.542 | 376,856 | +0.07(+2.10%) |
Mar 12, 2013 | 3.566 | 3.566 | 3.324 | 3.469 | 654,318 | -0.09(-2.50%) |
Mar 11, 2013 | 3.550 | 3.720 | 3.510 | 3.558 | 1,162,266 | +0.06(+1.62%) |
Mar 08, 2013 | 3.210 | 3.542 | 3.081 | 3.502 | 640,519 | +0.33(+10.46%) |
Mar 07, 2013 | 3.081 | 3.316 | 3.081 | 3.170 | 388,327 | -0.09(-2.73%) |
Mar 06, 2013 | 3.227 | 3.356 | 3.219 | 3.259 | 198,431 | +0.01(+0.25%) |
Mar 05, 2013 | 3.324 | 3.340 | 3.170 | 3.251 | 255,943 | -0.06(-1.71%) |
Mar 04, 2013 | 3.138 | 3.307 | 3.138 | 3.307 | 419,389 | +0.13(+4.07%) |
Mar 01, 2013 | 3.421 | 3.469 | 3.130 | 3.178 | 645,678 | -0.28(-8.18%) |
Feb 28, 2013 | 3.227 | 3.485 | 3.186 | 3.461 | 657,793 | +0.26(+8.08%) |
Feb 27, 2013 | 3.113 | 3.227 | 3.065 | 3.202 | 297,832 | +0.09(+2.86%) |
Feb 26, 2013 | 2.847 | 3.130 | 2.830 | 3.113 | 307,802 | +0.28(+10.00%) |
Feb 25, 2013 | 3.049 | 3.073 | 2.826 | 2.830 | 406,389 | -0.20(-6.67%) |
Feb 22, 2013 | 3.081 | 3.121 | 2.992 | 3.033 | 183,870 | -0.02(-0.79%) |
Feb 21, 2013 | 3.105 | 3.126 | 3.049 | 3.057 | 244,918 | -0.06(-1.82%) |
Feb 20, 2013 | 3.154 | 3.178 | 2.968 | 3.113 | 411,397 | -0.04(-1.28%) |
Feb 19, 2013 | 3.178 | 3.235 | 3.097 | 3.154 | 422,779 | -0.02(-0.51%) |
Feb 15, 2013 | 3.299 | 3.299 | 3.041 | 3.170 | 801,104 | -0.13(-3.92%) |
Feb 14, 2013 | 2.879 | 3.299 | 2.871 | 3.299 | 840,138 | +0.40(+13.97%) |
Feb 13, 2013 | 2.830 | 2.911 | 2.790 | 2.895 | 310,299 | +0.07(+2.58%) |
Feb 12, 2013 | 2.790 | 2.830 | 2.749 | 2.822 | 284,651 | +0.07(+2.65%) |
Feb 11, 2013 | 2.709 | 2.750 | 2.652 | 2.749 | 253,569 | +0.04(+1.49%) |
Feb 08, 2013 | 2.717 | 2.830 | 2.620 | 2.709 | 616,115 | +0.06(+2.13%) |
Feb 07, 2013 | 2.442 | 2.669 | 2.426 | 2.652 | 863,205 | +0.23(+9.70%) |
Feb 06, 2013 | 2.377 | 2.426 | 2.337 | 2.418 | 177,392 | +0.07(+3.10%) |
Feb 04, 2013 | 2.369 | 2.410 | 2.345 | 2.345 | 134,542 | -0.03(-1.36%) |
Feb 01, 2013 | 2.377 | 2.458 | 2.353 | 2.377 | 433,735 | +0.02(+0.68%) |
Jan 31, 2013 | 2.377 | 2.402 | 2.345 | 2.361 | 118,089 | -0.01(-0.34%) |
Jan 30, 2013 | 2.369 | 2.394 | 2.305 | 2.369 | 351,864 | -0.02(-0.68%) |
Jan 29, 2013 | 2.289 | 2.418 | 2.289 | 2.386 | 597,937 | +0.08(+3.51%) |
Jan 28, 2013 | 2.272 | 2.313 | 2.208 | 2.305 | 217,796 | +0.03(+1.42%) |
Jan 25, 2013 | 2.321 | 2.321 | 2.248 | 2.272 | 116,792 | -0.02(-1.06%) |
Jan 24, 2013 | 2.361 | 2.361 | 2.248 | 2.297 | 164,355 | -0.06(-2.74%) |
Jan 23, 2013 | 2.240 | 2.369 | 2.224 | 2.361 | 246,323 | +0.06(+2.82%) |
Jan 22, 2013 | 2.321 | 2.345 | 2.281 | 2.297 | 238,140 | -0.02(-0.70%) |
Jan 18, 2013 | 2.345 | 2.345 | 2.264 | 2.313 | 111,442 | -0.01(-0.35%) |
Jan 17, 2013 | 2.321 | 2.337 | 2.301 | 2.321 | 67,906 | +0.01(+0.35%) |
Jan 16, 2013 | 2.410 | 2.450 | 2.289 | 2.313 | 239,728 | -0.10(-4.03%) |
Jan 15, 2013 | 2.305 | 2.426 | 2.305 | 2.410 | 212,329 | +0.11(+4.56%) |
Jan 14, 2013 | 2.297 | 2.369 | 2.272 | 2.305 | 196,539 | +0.00(+0.00%) |
Jan 12, 2013 | 2.353 | 2.353 | 2.256 | 2.305 | 234,813 | +0.00(+0.00%) |
Jan 11, 2013 | 2.353 | 2.353 | 2.256 | 2.305 | 234,813 | +0.01(+0.35%) |
Jan 10, 2013 | 2.297 | 2.313 | 2.216 | 2.297 | 274,884 | +0.01(+0.35%) |
Jan 09, 2013 | 2.256 | 2.313 | 2.191 | 2.289 | 275,732 | +0.05(+2.17%) |
Jan 08, 2013 | 2.297 | 2.297 | 2.208 | 2.240 | 155,532 | -0.05(-2.12%) |
Jan 07, 2013 | 2.191 | 2.337 | 2.191 | 2.289 | 246,934 | +0.06(+2.91%) |
Jan 04, 2013 | 2.280 | 2.321 | 2.208 | 2.224 | 293,421 | -0.06(-2.48%) |
Jan 03, 2013 | 2.402 | 2.410 | 2.264 | 2.280 | 397,808 | -0.14(-5.69%) |