Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.090 | 3.090 | 2.980 | 3.000 | 3,630,275 | -0.04(-1.32%) |
Mar 27, 2013 | 3.030 | 3.090 | 2.970 | 3.040 | 2,595,356 | -0.01(-0.33%) |
Mar 26, 2013 | 3.070 | 3.150 | 3.000 | 3.050 | 3,103,159 | +0.00(+0.00%) |
Mar 25, 2013 | 3.050 | 3.090 | 3.000 | 3.050 | 3,269,905 | -0.06(-1.93%) |
Mar 22, 2013 | 3.260 | 3.367 | 3.080 | 3.110 | 4,303,202 | -0.21(-6.33%) |
Mar 21, 2013 | 3.100 | 3.380 | 3.070 | 3.320 | 6,602,478 | +0.16(+5.06%) |
Mar 20, 2013 | 3.240 | 3.240 | 2.970 | 3.160 | 11,916,615 | -0.12(-3.66%) |
Mar 19, 2013 | 3.500 | 3.570 | 3.250 | 3.280 | 10,116,979 | -0.33(-9.14%) |
Mar 18, 2013 | 3.490 | 3.860 | 3.300 | 3.610 | 25,518,420 | +0.27(+8.08%) |
Mar 15, 2013 | 3.050 | 3.350 | 2.970 | 3.340 | 14,871,322 | +0.43(+14.78%) |
Mar 14, 2013 | 2.830 | 2.970 | 2.820 | 2.910 | 4,939,198 | +0.16(+5.82%) |
Mar 13, 2013 | 2.850 | 2.970 | 2.700 | 2.750 | 7,649,084 | -0.08(-2.83%) |
Mar 12, 2013 | 2.930 | 3.080 | 2.710 | 2.830 | 29,466,786 | +0.41(+16.94%) |
Mar 11, 2013 | 2.350 | 2.470 | 2.350 | 2.420 | 2,316,077 | +0.07(+2.98%) |
Mar 08, 2013 | 2.350 | 2.370 | 2.310 | 2.350 | 1,103,963 | +0.06(+2.62%) |
Mar 07, 2013 | 2.310 | 2.390 | 2.280 | 2.290 | 951,431 | -0.01(-0.43%) |
Mar 06, 2013 | 2.320 | 2.335 | 2.270 | 2.300 | 1,008,774 | -0.01(-0.43%) |
Mar 05, 2013 | 2.310 | 2.340 | 2.240 | 2.310 | 1,253,891 | +0.03(+1.32%) |
Mar 04, 2013 | 2.240 | 2.330 | 2.235 | 2.280 | 1,136,317 | +0.04(+1.79%) |
Mar 01, 2013 | 2.250 | 2.320 | 2.150 | 2.240 | 825,686 | -0.02(-0.88%) |
Feb 28, 2013 | 2.320 | 2.350 | 2.250 | 2.260 | 1,312,083 | -0.08(-3.42%) |
Feb 27, 2013 | 2.350 | 2.480 | 2.280 | 2.340 | 2,403,560 | +0.01(+0.43%) |
Feb 26, 2013 | 2.300 | 2.380 | 2.260 | 2.330 | 1,643,343 | -0.02(-0.85%) |
Feb 22, 2013 | 2.310 | 2.370 | 2.260 | 2.350 | 2,678,966 | +0.14(+6.33%) |
Feb 21, 2013 | 2.100 | 2.380 | 2.080 | 2.210 | 3,467,553 | +0.09(+4.25%) |
Feb 20, 2013 | 2.270 | 2.280 | 2.120 | 2.120 | 1,768,460 | -0.16(-7.02%) |
Feb 19, 2013 | 2.330 | 2.350 | 2.250 | 2.280 | 1,438,328 | -0.06(-2.56%) |
Feb 15, 2013 | 2.330 | 2.350 | 2.310 | 2.340 | 988,863 | +0.04(+1.74%) |
Feb 14, 2013 | 2.390 | 2.390 | 2.280 | 2.300 | 994,741 | -0.05(-2.13%) |
Feb 13, 2013 | 2.320 | 2.400 | 2.320 | 2.350 | 828,918 | +0.01(+0.43%) |
Feb 12, 2013 | 2.460 | 2.470 | 2.300 | 2.340 | 1,556,130 | -0.13(-5.26%) |
Feb 11, 2013 | 2.500 | 2.500 | 2.320 | 2.470 | 2,678,979 | +0.07(+2.92%) |
Feb 08, 2013 | 2.260 | 2.470 | 2.170 | 2.400 | 4,723,371 | +0.11(+4.80%) |
Feb 07, 2013 | 2.090 | 2.330 | 2.020 | 2.290 | 3,588,981 | +0.23(+11.17%) |
Feb 06, 2013 | 2.100 | 2.200 | 2.000 | 2.060 | 4,571,314 | -0.16(-7.21%) |
Feb 04, 2013 | 2.420 | 2.420 | 2.180 | 2.220 | 2,490,015 | -0.19(-7.88%) |
Feb 01, 2013 | 2.560 | 2.600 | 2.300 | 2.410 | 3,035,285 | -0.18(-6.95%) |
Jan 31, 2013 | 2.550 | 2.630 | 2.500 | 2.590 | 1,358,965 | +0.07(+2.78%) |
Jan 30, 2013 | 2.610 | 2.636 | 2.510 | 2.520 | 1,160,395 | -0.01(-0.40%) |
Jan 29, 2013 | 2.700 | 2.706 | 2.470 | 2.530 | 2,667,625 | -0.12(-4.53%) |
Jan 28, 2013 | 2.330 | 2.740 | 2.300 | 2.650 | 5,739,135 | +0.35(+15.22%) |
Jan 25, 2013 | 2.330 | 2.350 | 2.250 | 2.300 | 1,492,367 | -0.01(-0.43%) |
Jan 24, 2013 | 2.320 | 2.370 | 2.300 | 2.310 | 908,823 | -0.01(-0.43%) |
Jan 23, 2013 | 2.380 | 2.409 | 2.320 | 2.320 | 852,804 | -0.05(-2.11%) |
Jan 22, 2013 | 2.340 | 2.380 | 2.280 | 2.370 | 1,263,985 | +0.02(+0.85%) |
Jan 18, 2013 | 2.400 | 2.400 | 2.340 | 2.350 | 720,976 | -0.02(-0.84%) |
Jan 17, 2013 | 2.400 | 2.450 | 2.370 | 2.370 | 711,318 | -0.01(-0.42%) |
Jan 16, 2013 | 2.380 | 2.470 | 2.370 | 2.380 | 622,060 | -0.02(-0.83%) |
Jan 15, 2013 | 2.560 | 2.560 | 2.400 | 2.400 | 1,484,836 | -0.05(-2.04%) |
Jan 14, 2013 | 2.430 | 2.490 | 2.410 | 2.450 | 1,165,751 | +0.03(+1.24%) |
Jan 11, 2013 | 2.420 | 2.430 | 2.350 | 2.420 | 812,981 | +0.03(+1.26%) |
Jan 10, 2013 | 2.400 | 2.450 | 2.370 | 2.390 | 668,135 | +0.01(+0.42%) |
Jan 09, 2013 | 2.450 | 2.505 | 2.350 | 2.380 | 1,220,454 | -0.07(-2.86%) |
Jan 08, 2013 | 2.560 | 2.620 | 2.420 | 2.450 | 1,143,536 | -0.11(-4.31%) |
Jan 07, 2013 | 2.570 | 2.670 | 2.500 | 2.560 | 1,785,191 | +0.09(+3.66%) |
Jan 04, 2013 | 2.340 | 2.540 | 2.340 | 2.470 | 2,254,743 | +0.15(+6.47%) |
Jan 03, 2013 | 2.330 | 2.380 | 2.320 | 2.320 | 714,264 | -0.03(-1.28%) |