Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.400 | 5.460 | 5.310 | 5.380 | 1,052,248 | -0.01(-0.19%) |
Mar 27, 2013 | 5.400 | 5.450 | 5.210 | 5.390 | 553,770 | -0.14(-2.53%) |
Mar 26, 2013 | 5.170 | 5.960 | 5.160 | 5.530 | 1,541,387 | +0.39(+7.59%) |
Mar 25, 2013 | 5.120 | 5.190 | 4.970 | 5.140 | 609,706 | +0.05(+0.98%) |
Mar 22, 2013 | 5.090 | 5.190 | 4.900 | 5.090 | 803,315 | +0.01(+0.20%) |
Mar 21, 2013 | 4.980 | 5.210 | 4.880 | 5.080 | 595,262 | +0.10(+2.01%) |
Mar 20, 2013 | 4.760 | 5.150 | 4.720 | 4.980 | 943,936 | +0.27(+5.73%) |
Mar 19, 2013 | 4.500 | 4.740 | 4.400 | 4.710 | 786,700 | +0.21(+4.67%) |
Mar 18, 2013 | 4.280 | 4.750 | 4.220 | 4.500 | 2,048,964 | +0.14(+3.21%) |
Mar 15, 2013 | 3.600 | 4.940 | 3.560 | 4.360 | 4,013,231 | +0.98(+28.99%) |
Mar 14, 2013 | 3.180 | 3.410 | 3.180 | 3.380 | 491,660 | +0.19(+5.96%) |
Mar 13, 2013 | 3.360 | 3.360 | 3.130 | 3.190 | 181,572 | -0.18(-5.34%) |
Mar 12, 2013 | 3.610 | 3.610 | 3.250 | 3.370 | 298,220 | -0.28(-7.67%) |
Mar 11, 2013 | 3.750 | 3.960 | 3.600 | 3.650 | 407,722 | -0.08(-2.14%) |
Mar 08, 2013 | 3.500 | 3.830 | 3.470 | 3.730 | 744,052 | +0.29(+8.43%) |
Mar 07, 2013 | 3.110 | 3.450 | 3.110 | 3.440 | 308,410 | +0.31(+9.90%) |
Mar 06, 2013 | 2.970 | 3.150 | 2.850 | 3.130 | 203,374 | +0.17(+5.74%) |
Mar 05, 2013 | 2.860 | 3.000 | 2.830 | 2.960 | 213,470 | +0.12(+4.23%) |
Mar 04, 2013 | 2.790 | 2.880 | 2.770 | 2.840 | 96,129 | +0.05(+1.79%) |
Mar 01, 2013 | 2.600 | 2.850 | 2.570 | 2.790 | 149,168 | +0.15(+5.68%) |
Feb 28, 2013 | 2.670 | 2.680 | 2.570 | 2.640 | 167,459 | -0.05(-1.86%) |
Feb 27, 2013 | 2.710 | 2.797 | 2.640 | 2.690 | 65,154 | -0.02(-0.74%) |
Feb 26, 2013 | 2.630 | 2.730 | 2.550 | 2.710 | 184,055 | +0.11(+4.23%) |
Feb 25, 2013 | 2.770 | 2.780 | 2.600 | 2.600 | 129,926 | -0.15(-5.45%) |
Feb 22, 2013 | 2.730 | 2.860 | 2.670 | 2.750 | 188,998 | +0.03(+1.10%) |
Feb 21, 2013 | 2.760 | 2.830 | 2.650 | 2.720 | 93,697 | -0.07(-2.51%) |
Feb 20, 2013 | 2.900 | 2.950 | 2.780 | 2.790 | 136,839 | -0.11(-3.79%) |
Feb 19, 2013 | 2.870 | 2.950 | 2.870 | 2.900 | 134,273 | +0.03(+1.05%) |
Feb 15, 2013 | 2.870 | 2.870 | 2.810 | 2.870 | 122,530 | +0.06(+2.14%) |
Feb 14, 2013 | 2.770 | 2.870 | 2.730 | 2.810 | 132,348 | +0.03(+1.08%) |
Feb 13, 2013 | 2.710 | 2.830 | 2.710 | 2.780 | 78,376 | +0.08(+2.96%) |
Feb 12, 2013 | 2.700 | 2.710 | 2.620 | 2.700 | 117,652 | +0.01(+0.37%) |
Feb 11, 2013 | 2.680 | 2.730 | 2.530 | 2.690 | 136,067 | +0.00(+0.00%) |
Feb 08, 2013 | 2.820 | 2.820 | 2.630 | 2.690 | 275,472 | -0.12(-4.27%) |
Feb 07, 2013 | 2.920 | 2.920 | 2.800 | 2.810 | 146,426 | -0.12(-4.10%) |
Feb 06, 2013 | 2.900 | 2.970 | 2.870 | 2.930 | 58,383 | +0.09(+3.17%) |
Feb 04, 2013 | 2.850 | 2.950 | 2.830 | 2.840 | 106,593 | -0.05(-1.73%) |
Feb 01, 2013 | 2.850 | 2.950 | 2.820 | 2.890 | 116,593 | +0.04(+1.40%) |
Jan 31, 2013 | 2.850 | 2.890 | 2.800 | 2.850 | 131,406 | +0.00(+0.00%) |
Jan 30, 2013 | 2.960 | 3.030 | 2.840 | 2.850 | 154,169 | -0.12(-4.04%) |
Jan 29, 2013 | 2.910 | 3.000 | 2.880 | 2.970 | 105,520 | +0.07(+2.41%) |
Jan 28, 2013 | 2.930 | 2.930 | 2.840 | 2.900 | 192,078 | -0.01(-0.34%) |
Jan 25, 2013 | 2.980 | 2.980 | 2.880 | 2.910 | 204,833 | -0.05(-1.69%) |
Jan 24, 2013 | 2.990 | 3.100 | 2.940 | 2.960 | 201,062 | +0.02(+0.68%) |
Jan 23, 2013 | 2.840 | 2.980 | 2.840 | 2.940 | 407,525 | +0.11(+3.89%) |
Jan 22, 2013 | 2.820 | 2.880 | 2.810 | 2.830 | 156,156 | +0.00(+0.00%) |
Jan 18, 2013 | 2.900 | 2.900 | 2.790 | 2.830 | 203,224 | -0.07(-2.41%) |
Jan 17, 2013 | 3.080 | 3.110 | 2.800 | 2.900 | 335,115 | -0.16(-5.23%) |
Jan 16, 2013 | 3.310 | 3.310 | 3.010 | 3.060 | 215,461 | -0.25(-7.55%) |
Jan 15, 2013 | 3.420 | 3.420 | 3.240 | 3.310 | 153,863 | -0.13(-3.78%) |
Jan 14, 2013 | 3.390 | 3.450 | 3.321 | 3.440 | 114,090 | +0.03(+0.88%) |
Jan 11, 2013 | 3.350 | 3.410 | 3.300 | 3.410 | 122,797 | +0.07(+2.10%) |
Jan 10, 2013 | 3.460 | 3.490 | 3.320 | 3.340 | 96,397 | -0.13(-3.75%) |
Jan 09, 2013 | 3.450 | 3.500 | 3.390 | 3.470 | 242,101 | +0.07(+2.06%) |
Jan 08, 2013 | 3.350 | 3.410 | 3.260 | 3.400 | 190,259 | +0.06(+1.80%) |
Jan 07, 2013 | 3.140 | 3.400 | 3.120 | 3.340 | 389,842 | +0.19(+6.03%) |
Jan 04, 2013 | 3.160 | 3.240 | 3.110 | 3.150 | 132,569 | +0.04(+1.29%) |
Jan 03, 2013 | 3.250 | 3.330 | 3.060 | 3.110 | 337,971 | -0.14(-4.31%) |