Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.118 | 3.593 | 3.085 | 3.580 | 14,932,575 | +0.55(+18.30%) |
Mar 27, 2013 | 3.092 | 3.092 | 2.973 | 3.026 | 2,458,604 | -0.06(-1.92%) |
Mar 26, 2013 | 2.874 | 3.144 | 2.874 | 3.085 | 7,352,417 | +0.21(+7.34%) |
Mar 25, 2013 | 2.795 | 2.924 | 2.782 | 2.874 | 3,125,458 | +0.09(+3.32%) |
Mar 22, 2013 | 2.762 | 2.821 | 2.736 | 2.782 | 1,382,692 | +0.03(+1.20%) |
Mar 21, 2013 | 2.815 | 2.821 | 2.703 | 2.749 | 1,658,175 | -0.08(-2.80%) |
Mar 20, 2013 | 2.676 | 2.934 | 2.643 | 2.828 | 6,091,469 | +0.16(+6.19%) |
Mar 19, 2013 | 2.670 | 2.696 | 2.617 | 2.663 | 1,833,768 | -0.01(-0.49%) |
Mar 18, 2013 | 2.723 | 2.762 | 2.637 | 2.676 | 2,401,963 | -0.10(-3.56%) |
Mar 15, 2013 | 2.578 | 2.785 | 2.531 | 2.775 | 4,927,189 | +0.19(+7.40%) |
Mar 14, 2013 | 2.630 | 2.690 | 2.518 | 2.584 | 3,173,903 | -0.03(-1.01%) |
Mar 13, 2013 | 2.742 | 2.789 | 2.571 | 2.611 | 4,221,660 | -0.14(-5.04%) |
Mar 12, 2013 | 2.966 | 2.966 | 2.703 | 2.749 | 6,580,129 | -0.26(-8.75%) |
Mar 11, 2013 | 2.966 | 3.144 | 2.940 | 3.013 | 7,884,974 | +0.11(+3.63%) |
Mar 08, 2013 | 2.736 | 2.993 | 2.670 | 2.907 | 7,456,122 | +0.17(+6.26%) |
Mar 07, 2013 | 3.171 | 3.263 | 2.650 | 2.736 | 17,462,056 | +0.23(+9.21%) |
Mar 06, 2013 | 2.670 | 2.670 | 2.353 | 2.505 | 8,103,782 | -0.17(-6.40%) |
Mar 05, 2013 | 2.498 | 3.158 | 2.419 | 2.676 | 27,716,086 | +0.41(+18.02%) |
Mar 04, 2013 | 2.274 | 2.294 | 2.175 | 2.268 | 1,304,820 | -0.03(-1.15%) |
Mar 01, 2013 | 2.096 | 2.307 | 2.077 | 2.294 | 4,038,906 | +0.17(+8.07%) |
Feb 28, 2013 | 2.021 | 2.129 | 1.988 | 2.123 | 2,343,607 | +0.13(+6.62%) |
Feb 27, 2013 | 1.997 | 2.030 | 1.984 | 1.991 | 469,710 | -0.01(-0.33%) |
Feb 26, 2013 | 1.978 | 2.030 | 1.978 | 1.997 | 646,417 | +0.00(+0.00%) |
Feb 22, 2013 | 1.978 | 2.011 | 1.978 | 1.997 | 466,221 | +0.02(+1.00%) |
Feb 21, 2013 | 1.997 | 1.997 | 1.974 | 1.978 | 600,235 | -0.03(-1.64%) |
Feb 20, 2013 | 1.991 | 2.057 | 1.978 | 2.011 | 1,160,821 | +0.05(+2.35%) |
Feb 19, 2013 | 1.905 | 1.991 | 1.892 | 1.964 | 999,165 | +0.07(+3.83%) |
Feb 15, 2013 | 1.912 | 1.925 | 1.885 | 1.892 | 369,480 | -0.03(-1.71%) |
Feb 14, 2013 | 1.978 | 1.978 | 1.879 | 1.925 | 451,813 | -0.05(-2.67%) |
Feb 13, 2013 | 1.991 | 1.997 | 1.945 | 1.978 | 388,373 | -0.01(-0.66%) |
Feb 12, 2013 | 2.030 | 2.030 | 1.964 | 1.991 | 526,268 | -0.01(-0.66%) |
Feb 11, 2013 | 1.925 | 2.034 | 1.905 | 2.004 | 1,045,496 | +0.11(+5.92%) |
Feb 08, 2013 | 1.872 | 1.915 | 1.805 | 1.892 | 366,808 | +0.03(+1.41%) |
Feb 07, 2013 | 1.932 | 1.932 | 1.813 | 1.866 | 742,335 | -0.05(-2.75%) |
Feb 06, 2013 | 1.879 | 1.918 | 1.872 | 1.918 | 446,167 | +0.02(+1.04%) |
Feb 04, 2013 | 1.892 | 1.918 | 1.879 | 1.899 | 394,911 | -0.02(-1.03%) |
Feb 01, 2013 | 1.951 | 1.951 | 1.869 | 1.918 | 764,834 | -0.03(-1.36%) |
Jan 31, 2013 | 1.885 | 1.951 | 1.846 | 1.945 | 831,778 | +0.01(+0.34%) |
Jan 30, 2013 | 1.780 | 1.945 | 1.773 | 1.938 | 1,393,820 | +0.20(+11.36%) |
Jan 29, 2013 | 1.912 | 1.945 | 1.701 | 1.740 | 2,071,640 | -0.17(-8.97%) |
Jan 28, 2013 | 1.978 | 1.978 | 1.866 | 1.912 | 1,115,011 | -0.08(-3.97%) |
Jan 25, 2013 | 1.978 | 2.004 | 1.971 | 1.991 | 333,633 | +0.02(+1.00%) |
Jan 24, 2013 | 1.951 | 2.017 | 1.945 | 1.971 | 666,544 | -0.01(-0.33%) |
Jan 23, 2013 | 2.044 | 2.044 | 1.964 | 1.978 | 806,413 | -0.08(-4.00%) |
Jan 22, 2013 | 1.978 | 2.086 | 1.918 | 2.060 | 1,377,255 | +0.08(+3.82%) |
Jan 18, 2013 | 2.063 | 2.083 | 1.885 | 1.984 | 1,670,737 | -0.07(-3.53%) |
Jan 17, 2013 | 2.116 | 2.123 | 2.044 | 2.057 | 1,342,273 | -0.06(-2.80%) |
Jan 16, 2013 | 2.011 | 2.142 | 1.984 | 2.116 | 2,517,480 | +0.09(+4.56%) |
Jan 15, 2013 | 1.905 | 2.024 | 1.885 | 2.024 | 1,922,855 | +0.12(+6.23%) |
Jan 14, 2013 | 1.899 | 1.918 | 1.872 | 1.905 | 711,906 | -0.01(-0.69%) |
Jan 11, 2013 | 1.912 | 1.951 | 1.885 | 1.918 | 1,763,771 | +0.00(+0.00%) |
Jan 10, 2013 | 1.945 | 1.951 | 1.879 | 1.918 | 1,343,120 | -0.01(-0.34%) |
Jan 09, 2013 | 1.813 | 1.945 | 1.780 | 1.925 | 2,200,697 | +0.12(+6.57%) |
Jan 08, 2013 | 1.793 | 1.813 | 1.786 | 1.806 | 311,364 | +0.01(+0.74%) |
Jan 07, 2013 | 1.833 | 1.833 | 1.780 | 1.793 | 442,171 | -0.03(-1.45%) |
Jan 04, 2013 | 1.839 | 1.839 | 1.793 | 1.819 | 359,049 | -0.01(-0.36%) |
Jan 03, 2013 | 1.879 | 1.879 | 1.780 | 1.826 | 1,307,490 | -0.01(-0.72%) |