Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.390 | 3.400 | 3.330 | 3.360 | 9,379,661 | +0.01(+0.30%) |
Mar 27, 2013 | 3.330 | 3.370 | 3.310 | 3.350 | 11,819,850 | -0.01(-0.30%) |
Mar 26, 2013 | 3.410 | 3.450 | 3.310 | 3.360 | 18,384,220 | -0.05(-1.47%) |
Mar 25, 2013 | 3.460 | 3.520 | 3.380 | 3.410 | 16,116,930 | -0.01(-0.29%) |
Mar 22, 2013 | 3.400 | 3.440 | 3.400 | 3.420 | 11,178,845 | +0.07(+2.06%) |
Mar 21, 2013 | 3.360 | 3.450 | 3.350 | 3.351 | 18,186,466 | +0.01(+0.39%) |
Mar 20, 2013 | 3.370 | 3.410 | 3.270 | 3.338 | 31,652,480 | -0.13(-3.80%) |
Mar 19, 2013 | 3.560 | 3.620 | 3.410 | 3.470 | 24,062,858 | -0.04(-1.14%) |
Mar 18, 2013 | 3.510 | 3.610 | 3.450 | 3.510 | 24,546,496 | -0.11(-3.04%) |
Mar 15, 2013 | 3.730 | 3.737 | 3.570 | 3.620 | 24,842,792 | -0.08(-2.16%) |
Mar 14, 2013 | 3.682 | 3.780 | 3.620 | 3.700 | 28,851,664 | +0.06(+1.65%) |
Mar 13, 2013 | 3.730 | 3.730 | 3.570 | 3.640 | 29,699,792 | -0.09(-2.41%) |
Mar 12, 2013 | 4.020 | 4.030 | 3.660 | 3.730 | 76,901,432 | -0.20(-5.11%) |
Mar 11, 2013 | 3.695 | 4.000 | 3.670 | 3.931 | 90,251,104 | +0.36(+10.11%) |
Mar 08, 2013 | 3.560 | 3.600 | 3.520 | 3.570 | 17,244,900 | +0.04(+1.13%) |
Mar 07, 2013 | 3.520 | 3.590 | 3.490 | 3.530 | 18,848,168 | +0.01(+0.28%) |
Mar 06, 2013 | 3.590 | 3.640 | 3.480 | 3.520 | 22,122,136 | -0.02(-0.56%) |
Mar 05, 2013 | 3.630 | 3.650 | 3.480 | 3.540 | 32,986,160 | -0.10(-2.75%) |
Mar 04, 2013 | 3.530 | 3.670 | 3.500 | 3.640 | 47,858,900 | +0.21(+6.12%) |
Mar 01, 2013 | 3.340 | 3.480 | 3.310 | 3.430 | 27,153,156 | +0.05(+1.48%) |
Feb 28, 2013 | 3.540 | 3.560 | 3.360 | 3.380 | 45,512,380 | -0.14(-3.98%) |
Feb 27, 2013 | 3.440 | 3.660 | 3.410 | 3.520 | 86,089,976 | +0.16(+4.76%) |
Feb 26, 2013 | 3.415 | 3.540 | 3.260 | 3.360 | 59,136,424 | +0.17(+5.33%) |
Feb 22, 2013 | 3.060 | 3.210 | 3.030 | 3.190 | 38,503,020 | +0.23(+7.77%) |
Feb 21, 2013 | 3.020 | 3.050 | 2.835 | 2.960 | 48,153,636 | -0.12(-3.90%) |
Feb 20, 2013 | 3.270 | 3.295 | 3.030 | 3.080 | 30,977,532 | -0.17(-5.23%) |
Feb 19, 2013 | 3.270 | 3.280 | 3.230 | 3.250 | 15,440,960 | +0.05(+1.56%) |
Feb 15, 2013 | 3.310 | 3.340 | 3.170 | 3.200 | 27,225,760 | -0.05(-1.54%) |
Feb 14, 2013 | 3.190 | 3.280 | 3.120 | 3.250 | 35,097,712 | +0.08(+2.52%) |
Feb 13, 2013 | 3.300 | 3.400 | 3.150 | 3.170 | 56,914,784 | -0.07(-2.19%) |
Feb 12, 2013 | 3.730 | 3.750 | 3.240 | 3.241 | 90,477,368 | -0.43(-11.69%) |
Feb 11, 2013 | 3.550 | 3.750 | 3.460 | 3.670 | 98,683,680 | +0.24(+7.00%) |
Feb 08, 2013 | 3.115 | 3.550 | 3.115 | 3.430 | 99,140,352 | +0.34(+11.00%) |
Feb 07, 2013 | 2.960 | 3.130 | 2.860 | 3.090 | 52,162,824 | +0.10(+3.34%) |
Feb 06, 2013 | 2.900 | 3.120 | 2.760 | 2.990 | 94,049,704 | +0.43(+16.80%) |
Feb 04, 2013 | 2.630 | 2.660 | 2.540 | 2.560 | 12,799,078 | -0.10(-3.76%) |
Feb 01, 2013 | 2.750 | 2.780 | 2.620 | 2.660 | 17,748,804 | -0.05(-1.85%) |
Jan 31, 2013 | 2.550 | 2.730 | 2.540 | 2.710 | 18,830,044 | +0.18(+7.11%) |
Jan 30, 2013 | 2.580 | 2.650 | 2.520 | 2.530 | 16,845,958 | -0.07(-2.69%) |
Jan 29, 2013 | 2.810 | 2.820 | 2.580 | 2.600 | 38,347,320 | -0.24(-8.45%) |
Jan 28, 2013 | 2.510 | 2.850 | 2.500 | 2.840 | 56,130,320 | +0.35(+14.06%) |
Jan 25, 2013 | 2.470 | 2.525 | 2.450 | 2.490 | 11,005,378 | +0.02(+0.81%) |
Jan 24, 2013 | 2.450 | 2.540 | 2.440 | 2.470 | 12,726,529 | +0.02(+0.86%) |
Jan 23, 2013 | 2.460 | 2.500 | 2.440 | 2.449 | 9,872,750 | +0.03(+1.20%) |
Jan 22, 2013 | 2.440 | 2.460 | 2.400 | 2.420 | 17,179,136 | -0.03(-1.22%) |
Jan 18, 2013 | 2.480 | 2.530 | 2.430 | 2.450 | 9,339,576 | -0.04(-1.61%) |
Jan 17, 2013 | 2.600 | 2.600 | 2.470 | 2.490 | 14,336,157 | -0.07(-2.73%) |
Jan 16, 2013 | 2.550 | 2.630 | 2.540 | 2.560 | 12,827,138 | -0.03(-1.16%) |
Jan 15, 2013 | 2.630 | 2.670 | 2.550 | 2.590 | 12,562,804 | -0.03(-1.15%) |
Jan 14, 2013 | 2.640 | 2.700 | 2.610 | 2.620 | 23,820,432 | +0.03(+1.16%) |
Jan 11, 2013 | 2.500 | 2.630 | 2.470 | 2.590 | 34,461,160 | +0.11(+4.44%) |
Jan 10, 2013 | 2.460 | 2.530 | 2.455 | 2.480 | 14,013,101 | +0.04(+1.64%) |
Jan 09, 2013 | 2.500 | 2.540 | 2.420 | 2.440 | 11,516,107 | -0.06(-2.33%) |
Jan 08, 2013 | 2.590 | 2.620 | 2.480 | 2.498 | 14,939,418 | -0.12(-4.65%) |
Jan 07, 2013 | 2.670 | 2.760 | 2.620 | 2.620 | 31,054,866 | -0.01(-0.38%) |
Jan 04, 2013 | 2.430 | 2.690 | 2.420 | 2.630 | 36,848,144 | +0.22(+9.13%) |
Jan 03, 2013 | 2.390 | 2.450 | 2.350 | 2.410 | 13,582,984 | +0.02(+0.84%) |