Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 1.700 | 1.890 | 1.680 | 1.830 | 5,093,742 | +0.11(+6.40%) |
Mar 27, 2013 | 1.770 | 1.910 | 1.660 | 1.720 | 7,123,667 | -0.10(-5.49%) |
Mar 26, 2013 | 1.910 | 2.110 | 1.760 | 1.820 | 31,135,976 | -3.31(-64.52%) |
Mar 25, 2013 | 4.860 | 5.150 | 4.860 | 5.130 | 2,318,500 | +0.28(+5.77%) |
Mar 22, 2013 | 4.940 | 4.990 | 4.760 | 4.850 | 3,959,541 | -0.29(-5.64%) |
Mar 21, 2013 | 5.350 | 5.380 | 5.100 | 5.140 | 1,787,342 | -0.19(-3.56%) |
Mar 20, 2013 | 5.320 | 5.430 | 5.000 | 5.330 | 2,956,603 | +0.08(+1.43%) |
Mar 19, 2013 | 5.840 | 5.930 | 5.170 | 5.255 | 3,494,139 | -0.46(-7.97%) |
Mar 18, 2013 | 5.650 | 5.950 | 5.500 | 5.710 | 2,488,571 | +0.10(+1.78%) |
Mar 15, 2013 | 5.490 | 5.640 | 5.360 | 5.610 | 2,849,925 | +0.18(+3.31%) |
Mar 14, 2013 | 5.370 | 5.600 | 5.280 | 5.430 | 2,352,239 | +0.17(+3.33%) |
Mar 13, 2013 | 5.420 | 5.420 | 5.210 | 5.255 | 1,812,156 | -0.12(-2.14%) |
Mar 12, 2013 | 5.150 | 5.410 | 5.075 | 5.370 | 2,332,558 | +0.21(+4.07%) |
Mar 11, 2013 | 5.040 | 5.210 | 4.960 | 5.160 | 1,629,451 | +0.12(+2.38%) |
Mar 08, 2013 | 5.010 | 5.050 | 4.830 | 5.040 | 1,392,547 | +0.14(+2.86%) |
Mar 07, 2013 | 5.100 | 5.140 | 4.870 | 4.900 | 1,678,441 | -0.10(-2.00%) |
Mar 06, 2013 | 4.780 | 5.110 | 4.750 | 5.000 | 1,689,592 | +0.26(+5.49%) |
Mar 05, 2013 | 4.680 | 4.820 | 4.660 | 4.740 | 1,140,857 | +0.10(+2.16%) |
Mar 04, 2013 | 4.540 | 4.680 | 4.530 | 4.640 | 1,161,553 | +0.13(+2.88%) |
Mar 01, 2013 | 4.550 | 4.580 | 4.420 | 4.510 | 1,258,826 | +0.07(+1.58%) |
Feb 28, 2013 | 4.450 | 4.480 | 4.410 | 4.440 | 693,011 | -0.07(-1.55%) |
Feb 27, 2013 | 4.600 | 4.620 | 4.485 | 4.510 | 774,314 | -0.11(-2.38%) |
Feb 26, 2013 | 4.510 | 4.630 | 4.450 | 4.620 | 997,217 | +0.12(+2.67%) |
Feb 22, 2013 | 4.540 | 4.600 | 4.400 | 4.500 | 727,579 | -0.01(-0.22%) |
Feb 21, 2013 | 4.670 | 4.690 | 4.420 | 4.510 | 1,215,623 | -0.13(-2.80%) |
Feb 20, 2013 | 4.650 | 4.715 | 4.590 | 4.640 | 1,090,820 | -0.01(-0.22%) |
Feb 19, 2013 | 4.620 | 4.730 | 4.600 | 4.650 | 947,817 | +0.06(+1.31%) |
Feb 15, 2013 | 4.700 | 4.720 | 4.530 | 4.590 | 1,358,047 | -0.10(-2.13%) |
Feb 14, 2013 | 4.820 | 4.850 | 4.640 | 4.690 | 1,178,314 | -0.01(-0.21%) |
Feb 13, 2013 | 4.760 | 4.970 | 4.650 | 4.700 | 2,757,500 | +0.01(+0.21%) |
Feb 12, 2013 | 4.480 | 4.950 | 4.340 | 4.690 | 7,305,176 | +0.70(+17.54%) |
Feb 11, 2013 | 4.040 | 4.120 | 3.990 | 3.990 | 698,450 | -0.07(-1.72%) |
Feb 08, 2013 | 4.060 | 4.110 | 3.990 | 4.060 | 764,426 | -0.01(-0.25%) |
Feb 07, 2013 | 4.170 | 4.220 | 4.020 | 4.070 | 1,058,627 | -0.11(-2.63%) |
Feb 06, 2013 | 4.020 | 4.250 | 4.020 | 4.180 | 761,938 | +0.19(+4.76%) |
Feb 04, 2013 | 4.040 | 4.070 | 3.980 | 3.990 | 654,489 | -0.06(-1.48%) |
Feb 01, 2013 | 4.000 | 4.110 | 3.995 | 4.050 | 840,027 | +0.08(+2.02%) |
Jan 31, 2013 | 4.010 | 4.030 | 3.910 | 3.970 | 566,333 | -0.03(-0.75%) |
Jan 30, 2013 | 4.050 | 4.120 | 3.990 | 4.000 | 594,375 | -0.07(-1.72%) |
Jan 29, 2013 | 4.020 | 4.130 | 3.970 | 4.070 | 1,699,635 | +0.06(+1.50%) |
Jan 28, 2013 | 4.210 | 4.236 | 4.000 | 4.010 | 580,704 | -0.18(-4.30%) |
Jan 25, 2013 | 4.070 | 4.190 | 4.020 | 4.190 | 664,778 | +0.14(+3.46%) |
Jan 24, 2013 | 4.090 | 4.190 | 4.040 | 4.050 | 838,397 | -0.01(-0.25%) |
Jan 23, 2013 | 4.060 | 4.090 | 4.040 | 4.060 | 527,274 | +0.02(+0.47%) |
Jan 22, 2013 | 4.050 | 4.110 | 4.000 | 4.041 | 820,603 | +0.01(+0.27%) |
Jan 18, 2013 | 4.180 | 4.180 | 4.030 | 4.030 | 921,105 | -0.14(-3.36%) |
Jan 17, 2013 | 4.250 | 4.250 | 4.100 | 4.170 | 646,231 | -0.08(-1.88%) |
Jan 16, 2013 | 4.420 | 4.480 | 4.220 | 4.250 | 1,265,727 | -0.17(-3.85%) |
Jan 15, 2013 | 4.450 | 4.510 | 4.400 | 4.420 | 558,462 | -0.04(-0.90%) |
Jan 14, 2013 | 4.500 | 4.620 | 4.420 | 4.460 | 782,861 | -0.03(-0.67%) |
Jan 11, 2013 | 4.540 | 4.555 | 4.460 | 4.490 | 391,985 | -0.03(-0.66%) |
Jan 10, 2013 | 4.700 | 4.750 | 4.470 | 4.520 | 530,851 | -0.15(-3.21%) |
Jan 09, 2013 | 4.490 | 4.700 | 4.470 | 4.670 | 773,563 | +0.25(+5.66%) |
Jan 08, 2013 | 4.430 | 4.470 | 4.289 | 4.420 | 484,177 | +0.00(+0.00%) |
Jan 07, 2013 | 4.500 | 4.500 | 4.370 | 4.420 | 351,062 | -0.07(-1.56%) |
Jan 04, 2013 | 4.430 | 4.520 | 4.250 | 4.490 | 477,090 | +0.10(+2.28%) |
Jan 03, 2013 | 4.530 | 4.640 | 4.370 | 4.390 | 731,755 | -0.14(-3.09%) |