Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.940 | 3.100 | 2.930 | 2.990 | 513,392 | +0.07(+2.40%) |
Mar 27, 2013 | 2.900 | 2.950 | 2.860 | 2.920 | 268,618 | -0.04(-1.35%) |
Mar 26, 2013 | 2.870 | 2.980 | 2.860 | 2.960 | 257,439 | +0.08(+2.78%) |
Mar 25, 2013 | 2.980 | 3.010 | 2.829 | 2.880 | 540,457 | -0.10(-3.36%) |
Mar 22, 2013 | 3.080 | 3.088 | 2.950 | 2.980 | 373,278 | -0.09(-2.93%) |
Mar 21, 2013 | 3.110 | 3.130 | 3.070 | 3.070 | 127,605 | -0.05(-1.60%) |
Mar 20, 2013 | 3.140 | 3.140 | 3.050 | 3.120 | 280,743 | -0.02(-0.64%) |
Mar 19, 2013 | 3.210 | 3.270 | 3.090 | 3.140 | 330,753 | -0.03(-0.95%) |
Mar 18, 2013 | 3.000 | 3.220 | 3.000 | 3.170 | 716,320 | +0.17(+5.67%) |
Mar 15, 2013 | 3.020 | 3.060 | 2.930 | 3.000 | 320,388 | +0.01(+0.33%) |
Mar 14, 2013 | 3.120 | 3.120 | 2.820 | 2.990 | 833,700 | -0.08(-2.61%) |
Mar 13, 2013 | 3.140 | 3.180 | 3.050 | 3.070 | 510,737 | -0.08(-2.54%) |
Mar 12, 2013 | 3.120 | 3.392 | 3.120 | 3.150 | 965,216 | +0.03(+0.96%) |
Mar 11, 2013 | 3.140 | 3.200 | 3.060 | 3.120 | 538,473 | +0.01(+0.32%) |
Mar 08, 2013 | 3.120 | 3.170 | 3.100 | 3.110 | 562,223 | +0.01(+0.32%) |
Mar 07, 2013 | 3.190 | 3.260 | 3.025 | 3.100 | 1,266,655 | -0.13(-4.02%) |
Mar 06, 2013 | 3.100 | 3.290 | 3.040 | 3.230 | 563,847 | +0.13(+4.19%) |
Mar 05, 2013 | 3.090 | 3.145 | 2.980 | 3.100 | 545,934 | -0.05(-1.59%) |
Mar 04, 2013 | 3.280 | 3.330 | 3.060 | 3.150 | 542,651 | -0.13(-3.96%) |
Mar 01, 2013 | 3.300 | 3.360 | 3.200 | 3.280 | 733,788 | -0.01(-0.30%) |
Feb 28, 2013 | 3.114 | 3.290 | 3.110 | 3.290 | 1,088,661 | +0.21(+6.82%) |
Feb 27, 2013 | 3.000 | 3.180 | 2.980 | 3.080 | 916,809 | +0.08(+2.67%) |
Feb 26, 2013 | 2.990 | 3.030 | 2.900 | 3.000 | 657,202 | +0.20(+7.14%) |
Feb 22, 2013 | 3.130 | 3.290 | 2.720 | 2.800 | 3,840,703 | -0.20(-6.67%) |
Feb 21, 2013 | 4.850 | 4.960 | 2.960 | 3.000 | 4,718,123 | -1.84(-38.02%) |
Feb 20, 2013 | 5.390 | 5.390 | 4.810 | 4.840 | 848,000 | -0.53(-9.87%) |
Feb 19, 2013 | 5.570 | 5.570 | 5.300 | 5.370 | 515,525 | -0.21(-3.76%) |
Feb 15, 2013 | 5.620 | 5.630 | 5.521 | 5.580 | 188,612 | -0.02(-0.36%) |
Feb 14, 2013 | 5.520 | 5.680 | 5.510 | 5.600 | 221,473 | +0.05(+0.90%) |
Feb 13, 2013 | 5.630 | 5.690 | 5.480 | 5.550 | 321,163 | -0.09(-1.60%) |
Feb 12, 2013 | 5.570 | 5.680 | 5.500 | 5.640 | 377,373 | +0.05(+0.89%) |
Feb 11, 2013 | 5.440 | 5.590 | 5.260 | 5.590 | 562,204 | +0.18(+3.33%) |
Feb 08, 2013 | 5.140 | 5.450 | 5.140 | 5.410 | 382,097 | +0.26(+5.05%) |
Feb 07, 2013 | 5.190 | 5.250 | 4.990 | 5.150 | 291,535 | +0.03(+0.59%) |
Feb 06, 2013 | 4.650 | 5.220 | 4.650 | 5.120 | 715,360 | -0.03(-0.58%) |
Feb 04, 2013 | 5.550 | 5.720 | 5.110 | 5.150 | 1,108,917 | -0.78(-13.15%) |
Feb 01, 2013 | 5.870 | 5.941 | 5.810 | 5.930 | 262,540 | +0.14(+2.42%) |
Jan 31, 2013 | 5.750 | 5.850 | 5.710 | 5.790 | 146,573 | +0.06(+1.05%) |
Jan 30, 2013 | 5.990 | 5.990 | 5.700 | 5.730 | 328,987 | -0.25(-4.18%) |
Jan 29, 2013 | 6.060 | 6.080 | 5.850 | 5.980 | 262,028 | -0.08(-1.32%) |
Jan 28, 2013 | 6.100 | 6.240 | 5.910 | 6.060 | 357,161 | -0.02(-0.33%) |
Jan 25, 2013 | 5.980 | 6.090 | 5.730 | 6.080 | 551,272 | +0.17(+2.88%) |
Jan 24, 2013 | 5.660 | 6.050 | 5.550 | 5.910 | 706,847 | +0.24(+4.23%) |
Jan 23, 2013 | 5.690 | 5.690 | 5.420 | 5.670 | 426,793 | -0.01(-0.18%) |
Jan 22, 2013 | 5.670 | 5.760 | 5.500 | 5.680 | 399,112 | +0.01(+0.18%) |
Jan 18, 2013 | 5.620 | 5.670 | 5.420 | 5.670 | 305,707 | +0.07(+1.25%) |
Jan 17, 2013 | 5.540 | 5.650 | 5.520 | 5.600 | 231,408 | +0.11(+2.00%) |
Jan 16, 2013 | 5.320 | 5.620 | 5.310 | 5.490 | 515,510 | +0.17(+3.20%) |
Jan 15, 2013 | 5.310 | 5.350 | 5.190 | 5.320 | 237,283 | -0.01(-0.19%) |
Jan 14, 2013 | 5.380 | 5.530 | 5.270 | 5.330 | 500,441 | +0.11(+2.11%) |
Jan 11, 2013 | 5.270 | 5.290 | 5.150 | 5.220 | 235,888 | -0.03(-0.57%) |
Jan 10, 2013 | 5.140 | 5.280 | 5.060 | 5.250 | 600,705 | +0.06(+1.16%) |
Jan 09, 2013 | 5.240 | 5.350 | 5.000 | 5.190 | 1,419,287 | -0.23(-4.24%) |
Jan 08, 2013 | 5.800 | 5.840 | 5.380 | 5.420 | 478,018 | -0.44(-7.51%) |
Jan 07, 2013 | 5.740 | 5.920 | 5.720 | 5.860 | 285,402 | +0.05(+0.86%) |
Jan 04, 2013 | 5.770 | 5.870 | 5.700 | 5.810 | 326,237 | +0.06(+1.04%) |
Jan 03, 2013 | 5.730 | 5.790 | 5.650 | 5.750 | 242,894 | +0.04(+0.70%) |