Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.160 | 2.250 | 2.160 | 2.210 | 184,947 | -0.04(-1.78%) |
Mar 27, 2013 | 2.160 | 2.270 | 2.100 | 2.250 | 315,934 | +0.08(+3.69%) |
Mar 26, 2013 | 2.300 | 2.310 | 2.120 | 2.170 | 523,369 | -0.15(-6.47%) |
Mar 25, 2013 | 2.420 | 2.420 | 2.230 | 2.320 | 429,555 | -0.11(-4.53%) |
Mar 22, 2013 | 2.310 | 2.440 | 2.280 | 2.430 | 379,089 | +0.12(+5.19%) |
Mar 21, 2013 | 2.330 | 2.420 | 2.040 | 2.310 | 1,919,091 | -0.46(-16.61%) |
Mar 20, 2013 | 2.810 | 2.827 | 2.730 | 2.770 | 354,395 | -0.03(-1.07%) |
Mar 19, 2013 | 2.870 | 2.886 | 2.785 | 2.800 | 128,061 | -0.04(-1.41%) |
Mar 18, 2013 | 2.870 | 2.930 | 2.840 | 2.840 | 105,988 | -0.09(-3.07%) |
Mar 15, 2013 | 2.890 | 3.000 | 2.840 | 2.930 | 393,202 | +0.05(+1.74%) |
Mar 14, 2013 | 2.800 | 2.880 | 2.780 | 2.880 | 159,873 | +0.10(+3.60%) |
Mar 13, 2013 | 2.850 | 2.880 | 2.770 | 2.780 | 185,985 | -0.08(-2.80%) |
Mar 12, 2013 | 2.870 | 2.950 | 2.850 | 2.860 | 76,191 | -0.02(-0.69%) |
Mar 11, 2013 | 2.920 | 2.950 | 2.850 | 2.880 | 111,820 | -0.03(-1.03%) |
Mar 08, 2013 | 3.060 | 3.060 | 2.900 | 2.910 | 230,678 | -0.04(-1.36%) |
Mar 07, 2013 | 2.830 | 3.010 | 2.820 | 2.950 | 243,892 | +0.13(+4.61%) |
Mar 06, 2013 | 2.850 | 2.880 | 2.800 | 2.820 | 146,425 | +0.02(+0.71%) |
Mar 05, 2013 | 2.750 | 2.880 | 2.750 | 2.800 | 195,744 | +0.03(+1.08%) |
Mar 04, 2013 | 2.910 | 2.950 | 2.740 | 2.770 | 306,172 | -0.13(-4.48%) |
Mar 01, 2013 | 2.880 | 3.000 | 2.860 | 2.900 | 153,749 | -0.02(-0.68%) |
Feb 28, 2013 | 2.980 | 3.060 | 2.920 | 2.920 | 232,828 | -0.16(-5.19%) |
Feb 27, 2013 | 3.000 | 3.100 | 3.000 | 3.080 | 176,931 | +0.09(+3.01%) |
Feb 26, 2013 | 3.130 | 3.150 | 2.900 | 2.990 | 309,558 | -0.24(-7.43%) |
Feb 22, 2013 | 3.230 | 3.240 | 3.142 | 3.230 | 182,945 | +0.04(+1.25%) |
Feb 21, 2013 | 3.240 | 3.270 | 3.180 | 3.190 | 139,100 | -0.01(-0.31%) |
Feb 20, 2013 | 3.360 | 3.360 | 3.170 | 3.200 | 324,429 | -0.16(-4.76%) |
Feb 19, 2013 | 3.210 | 3.360 | 3.160 | 3.360 | 208,362 | +0.15(+4.67%) |
Feb 15, 2013 | 3.350 | 3.380 | 3.160 | 3.210 | 214,336 | -0.12(-3.60%) |
Feb 14, 2013 | 3.340 | 3.390 | 3.310 | 3.330 | 206,606 | +0.01(+0.30%) |
Feb 13, 2013 | 3.400 | 3.430 | 3.310 | 3.320 | 189,607 | -0.09(-2.64%) |
Feb 12, 2013 | 3.370 | 3.430 | 3.310 | 3.410 | 189,399 | +0.04(+1.19%) |
Feb 11, 2013 | 3.450 | 3.450 | 3.320 | 3.370 | 385,195 | -0.08(-2.32%) |
Feb 08, 2013 | 3.600 | 3.650 | 3.430 | 3.450 | 520,584 | -0.14(-3.90%) |
Feb 07, 2013 | 3.740 | 3.750 | 3.586 | 3.590 | 263,805 | -0.15(-4.01%) |
Feb 06, 2013 | 3.710 | 3.760 | 3.710 | 3.740 | 85,436 | +0.07(+1.91%) |
Feb 04, 2013 | 3.670 | 3.690 | 3.630 | 3.670 | 135,750 | -0.03(-0.81%) |
Feb 01, 2013 | 3.730 | 3.750 | 3.690 | 3.700 | 206,147 | +0.01(+0.27%) |
Jan 31, 2013 | 3.600 | 3.730 | 3.590 | 3.690 | 211,755 | +0.09(+2.50%) |
Jan 30, 2013 | 3.640 | 3.740 | 3.580 | 3.600 | 232,666 | -0.06(-1.64%) |
Jan 29, 2013 | 3.760 | 3.800 | 3.650 | 3.660 | 337,388 | -0.04(-1.08%) |
Jan 28, 2013 | 3.800 | 3.900 | 3.670 | 3.700 | 311,351 | -0.07(-1.86%) |
Jan 25, 2013 | 3.890 | 3.890 | 3.710 | 3.770 | 320,201 | -0.07(-1.82%) |
Jan 24, 2013 | 4.060 | 4.060 | 3.800 | 3.840 | 271,298 | -0.13(-3.27%) |
Jan 23, 2013 | 4.040 | 4.090 | 3.960 | 3.970 | 112,958 | -0.06(-1.49%) |
Jan 22, 2013 | 4.050 | 4.055 | 4.010 | 4.030 | 113,977 | -0.02(-0.49%) |
Jan 18, 2013 | 4.020 | 4.070 | 4.020 | 4.050 | 136,809 | +0.00(+0.00%) |
Jan 17, 2013 | 3.990 | 4.060 | 3.940 | 4.050 | 153,683 | +0.10(+2.53%) |
Jan 16, 2013 | 4.070 | 4.070 | 3.950 | 3.950 | 181,719 | -0.12(-2.95%) |
Jan 15, 2013 | 3.950 | 4.120 | 3.950 | 4.070 | 211,618 | +0.08(+2.01%) |
Jan 14, 2013 | 4.020 | 4.060 | 3.980 | 3.990 | 120,419 | -0.02(-0.50%) |
Jan 11, 2013 | 4.050 | 4.050 | 3.990 | 4.010 | 142,426 | +0.00(+0.00%) |
Jan 10, 2013 | 4.110 | 4.110 | 4.000 | 4.010 | 168,936 | -0.06(-1.47%) |
Jan 09, 2013 | 4.070 | 4.110 | 4.010 | 4.070 | 139,977 | +0.05(+1.24%) |
Jan 08, 2013 | 4.090 | 4.140 | 3.990 | 4.020 | 223,164 | -0.09(-2.19%) |
Jan 07, 2013 | 4.200 | 4.250 | 4.100 | 4.110 | 242,330 | -0.12(-2.84%) |
Jan 04, 2013 | 4.160 | 4.250 | 4.150 | 4.230 | 232,408 | +0.09(+2.17%) |
Jan 03, 2013 | 4.170 | 4.250 | 4.110 | 4.140 | 269,124 | -0.01(-0.24%) |