Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.225 | 3.250 | 3.120 | 3.200 | 17,610 | +0.00(+0.00%) |
Mar 27, 2013 | 3.200 | 3.200 | 3.066 | 3.200 | 4,290 | +0.04(+1.26%) |
Mar 26, 2013 | 3.440 | 3.440 | 3.150 | 3.160 | 10,821 | -0.24(-7.06%) |
Mar 25, 2013 | 3.230 | 3.480 | 3.220 | 3.400 | 6,800 | +0.17(+5.26%) |
Mar 22, 2013 | 3.240 | 3.280 | 3.150 | 3.230 | 8,723 | +0.08(+2.54%) |
Mar 21, 2013 | 3.170 | 3.280 | 3.070 | 3.150 | 11,345 | -0.04(-1.26%) |
Mar 20, 2013 | 3.300 | 3.350 | 3.190 | 3.190 | 12,897 | -0.10(-3.04%) |
Mar 19, 2013 | 3.360 | 3.440 | 3.140 | 3.290 | 14,888 | -0.26(-7.32%) |
Mar 18, 2013 | 3.500 | 3.740 | 3.462 | 3.550 | 21,438 | +0.11(+3.20%) |
Mar 15, 2013 | 3.370 | 3.670 | 3.300 | 3.440 | 22,879 | +0.02(+0.58%) |
Mar 14, 2013 | 3.580 | 3.800 | 3.380 | 3.420 | 37,448 | -0.21(-5.79%) |
Mar 13, 2013 | 3.970 | 4.190 | 3.551 | 3.630 | 53,629 | -0.34(-8.56%) |
Mar 12, 2013 | 4.000 | 5.690 | 3.930 | 3.970 | 430,175 | +0.12(+3.22%) |
Mar 11, 2013 | 2.860 | 4.000 | 2.820 | 3.846 | 147,531 | +1.19(+44.59%) |
Mar 07, 2013 | 2.760 | 2.840 | 2.660 | 2.660 | 10,100 | -0.22(-7.73%) |
Mar 06, 2013 | 2.890 | 2.890 | 2.880 | 2.883 | 800 | +0.09(+3.33%) |
Mar 05, 2013 | 2.711 | 2.790 | 2.711 | 2.790 | 1,685 | -0.09(-3.12%) |
Mar 04, 2013 | 3.070 | 3.070 | 2.550 | 2.880 | 9,905 | -0.24(-7.69%) |
Mar 01, 2013 | 3.170 | 3.450 | 2.860 | 3.120 | 3,900 | +0.08(+2.63%) |
Feb 28, 2013 | 2.850 | 3.169 | 2.850 | 3.040 | 17,240 | +0.09(+3.22%) |
Feb 26, 2013 | 2.945 | 2.945 | 2.945 | 2.945 | 0 | -0.15(-4.99%) |
Feb 25, 2013 | 3.310 | 3.310 | 3.100 | 3.100 | 973 | -0.15(-4.62%) |
Feb 22, 2013 | 3.350 | 3.350 | 3.250 | 3.250 | 1,400 | -0.17(-4.97%) |
Feb 21, 2013 | 3.500 | 3.500 | 3.270 | 3.420 | 12,987 | -0.06(-1.73%) |
Feb 20, 2013 | 3.620 | 3.620 | 3.480 | 3.480 | 5,200 | +0.08(+2.35%) |
Feb 19, 2013 | 3.390 | 3.610 | 3.245 | 3.400 | 10,209 | -0.05(-1.45%) |
Feb 15, 2013 | 4.570 | 4.570 | 3.410 | 3.450 | 95,852 | -0.81(-19.01%) |
Feb 14, 2013 | 4.490 | 4.490 | 4.250 | 4.260 | 800 | -0.24(-5.33%) |
Feb 13, 2013 | 4.570 | 4.570 | 4.480 | 4.500 | 6,707 | -0.04(-0.79%) |
Feb 12, 2013 | 4.660 | 4.660 | 4.350 | 4.536 | 16,784 | -0.12(-2.67%) |
Feb 11, 2013 | 4.750 | 4.840 | 4.660 | 4.660 | 19,284 | -0.06(-1.26%) |
Feb 08, 2013 | 4.580 | 4.879 | 4.500 | 4.720 | 7,511 | +0.28(+6.30%) |
Feb 07, 2013 | 4.530 | 4.530 | 4.310 | 4.440 | 3,900 | +0.08(+1.83%) |
Feb 06, 2013 | 4.390 | 4.390 | 4.290 | 4.360 | 6,793 | -0.08(-1.80%) |
Feb 04, 2013 | 4.100 | 4.560 | 4.100 | 4.440 | 25,452 | +0.19(+4.47%) |
Feb 01, 2013 | 4.150 | 4.250 | 4.100 | 4.250 | 2,000 | +0.00(+0.00%) |
Jan 31, 2013 | 4.110 | 4.250 | 4.100 | 4.250 | 1,123 | +0.08(+1.92%) |
Jan 30, 2013 | 4.280 | 4.280 | 4.160 | 4.170 | 3,596 | -0.09(-2.11%) |
Jan 29, 2013 | 4.230 | 4.260 | 4.230 | 4.260 | 490 | -0.05(-1.16%) |
Jan 28, 2013 | 4.230 | 4.360 | 4.190 | 4.310 | 17,208 | +0.14(+3.36%) |
Jan 25, 2013 | 4.480 | 4.480 | 4.170 | 4.170 | 19,327 | -0.20(-4.58%) |
Jan 24, 2013 | 4.470 | 4.500 | 4.270 | 4.370 | 6,171 | -0.13(-2.89%) |
Jan 23, 2013 | 4.580 | 4.740 | 4.290 | 4.500 | 19,399 | -0.02(-0.44%) |
Jan 22, 2013 | 4.900 | 4.900 | 4.510 | 4.520 | 32,711 | -0.35(-7.19%) |
Jan 18, 2013 | 5.360 | 5.450 | 4.580 | 4.870 | 100,559 | -0.48(-8.97%) |
Jan 17, 2013 | 6.400 | 6.480 | 5.250 | 5.350 | 84,307 | -0.73(-12.01%) |
Jan 16, 2013 | 5.250 | 6.280 | 5.250 | 6.080 | 169,756 | +1.02(+20.25%) |
Jan 15, 2013 | 4.750 | 5.199 | 4.710 | 5.056 | 57,400 | +0.36(+7.57%) |
Jan 14, 2013 | 4.500 | 4.820 | 4.374 | 4.700 | 17,786 | +0.23(+5.15%) |
Jan 11, 2013 | 4.400 | 4.500 | 4.310 | 4.470 | 6,797 | +0.08(+1.82%) |
Jan 10, 2013 | 4.290 | 4.500 | 4.290 | 4.390 | 9,142 | +0.08(+1.85%) |
Jan 09, 2013 | 4.200 | 4.650 | 4.200 | 4.310 | 41,158 | +0.05(+1.17%) |
Jan 08, 2013 | 4.180 | 4.260 | 4.110 | 4.260 | 20,383 | +0.21(+5.12%) |
Jan 07, 2013 | 4.130 | 4.270 | 4.030 | 4.052 | 13,840 | -0.16(-3.74%) |
Jan 04, 2013 | 4.350 | 4.370 | 4.100 | 4.210 | 10,426 | -0.09(-2.09%) |
Jan 03, 2013 | 4.260 | 4.300 | 4.150 | 4.300 | 18,127 | -0.03(-0.69%) |
Jan 02, 2013 | 4.500 | 4.510 | 4.330 | 4.330 | 24,296 | -0.18(-3.99%) |
Dec 31, 2012 | 4.400 | 4.700 | 4.240 | 4.510 | 39,851 | +0.19(+4.37%) |
Dec 28, 2012 | 4.830 | 4.830 | 4.100 | 4.321 | 62,276 | -0.53(-10.90%) |
Dec 27, 2012 | 5.390 | 5.400 | 4.610 | 4.850 | 45,950 | -0.40(-7.62%) |
Dec 26, 2012 | 5.720 | 5.756 | 4.950 | 5.250 | 73,000 | -0.56(-9.64%) |
Dec 24, 2012 | 5.870 | 6.560 | 5.600 | 5.810 | 158,967 | +0.11(+1.93%) |
Dec 21, 2012 | 5.970 | 6.200 | 5.280 | 5.700 | 80,351 | -0.20(-3.39%) |
Dec 20, 2012 | 7.350 | 7.600 | 5.630 | 5.900 | 843,349 | -2.29(-27.96%) |
Dec 19, 2012 | 5.460 | 8.200 | 4.710 | 8.190 | 475,100 | +3.47(+73.52%) |
Dec 18, 2012 | 3.500 | 7.230 | 3.500 | 4.720 | 628,600 | +1.22(+34.86%) |
Dec 17, 2012 | 4.600 | 4.980 | 3.450 | 3.500 | 29,289 | -0.49(-12.28%) |
Dec 14, 2012 | 0.8100 | 4.180 | 2.575 | 3.990 | 48,429 | +1.15(+40.49%) |
Dec 13, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.28(+10.94%) |
Dec 07, 2012 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.28(+12.28%) |
Dec 06, 2012 | 2.280 | 2.280 | 2.280 | 2.280 | 150 | +0.04(+1.75%) |
Dec 04, 2012 | 2.360 | 2.241 | 2.241 | 2.241 | 0 | -0.16(-6.63%) |
Nov 30, 2012 | 2.960 | 2.960 | 2.400 | 2.400 | 224 | -0.60(-19.89%) |
Nov 29, 2012 | 3.000 | 3.000 | 2.377 | 2.996 | 1,114 | +1.24(+70.23%) |
Nov 28, 2012 | 2.040 | 2.040 | 1.760 | 1.760 | 75 | -0.44(-20.00%) |
Nov 21, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 125 | +0.00(+0.22%) |
Nov 20, 2012 | 1.880 | 2.196 | 1.484 | 2.195 | 1,149 | +0.15(+7.59%) |
Nov 15, 2012 | 2.200 | 2.040 | 2.040 | 2.040 | 200 | -0.36(-14.98%) |
Nov 08, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 25 | +0.00(+0.00%) |
Oct 25, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | -0.40(-14.27%) |
Oct 23, 2012 | 2.560 | 2.800 | 2.800 | 2.800 | 525 | +0.68(+32.03%) |
Oct 17, 2012 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.04(+2.00%) |
Oct 16, 2012 | 2.079 | 2.079 | 2.079 | 2.079 | 48 | -0.09(-4.36%) |
Oct 15, 2012 | 2.200 | 2.280 | 2.174 | 2.174 | 1,049 | -0.07(-2.95%) |
Oct 12, 2012 | 2.240 | 2.240 | 2.240 | 2.240 | 25 | +0.60(+36.53%) |
Oct 10, 2012 | 1.800 | 1.640 | 1.640 | 1.640 | 175 | -0.52(-24.06%) |
Sep 21, 2012 | 1.840 | 2.160 | 1.840 | 2.160 | 0 | +0.52(+31.35%) |
Sep 20, 2012 | 1.640 | 1.644 | 1.640 | 1.644 | 366 | -0.22(-11.95%) |
Sep 19, 2012 | 1.653 | 1.868 | 1.653 | 1.868 | 250 | -0.09(-4.71%) |
Sep 17, 2012 | 1.880 | 1.960 | 1.960 | 1.960 | 75 | -0.04(-1.98%) |
Sep 13, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 25 | -0.12(-5.68%) |
Sep 10, 2012 | 1.720 | 2.120 | 2.120 | 2.120 | 50 | +0.16(+8.16%) |
Sep 07, 2012 | 1.960 | 1.960 | 1.960 | 1.960 | 1,198 | -0.04(-2.00%) |
Aug 15, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 25 | +0.00(+0.00%) |
Aug 13, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 300 | +0.00(+0.00%) |
Aug 10, 2012 | 2.220 | 2.220 | 2.000 | 2.000 | 5,544 | -0.28(-12.28%) |
Aug 09, 2012 | 2.240 | 2.320 | 2.240 | 2.280 | 5,938 | -0.08(-3.39%) |
Aug 08, 2012 | 2.360 | 2.360 | 2.360 | 2.360 | 1,000 | +0.01(+0.55%) |
Aug 07, 2012 | 2.347 | 2.347 | 2.347 | 2.347 | 125 | -0.01(-0.56%) |
Aug 03, 2012 | 2.440 | 2.360 | 2.360 | 2.360 | 25 | +0.00(+0.00%) |
Jul 31, 2012 | 2.320 | 2.360 | 2.360 | 2.360 | 350 | -0.12(-4.82%) |
Jul 26, 2012 | 2.400 | 2.480 | 2.480 | 2.480 | 25 | -0.02(-0.88%) |
Jul 25, 2012 | 2.752 | 2.752 | 2.202 | 2.502 | 2,496 | -0.18(-6.63%) |
Jul 24, 2012 | 2.704 | 2.960 | 2.440 | 2.680 | 12,526 | -0.17(-6.08%) |
Jul 23, 2012 | 2.824 | 2.996 | 2.704 | 2.853 | 593 | -0.15(-4.89%) |
Jul 20, 2012 | 2.920 | 3.200 | 2.804 | 3.000 | 2,324 | +0.31(+11.59%) |
Jul 19, 2012 | 2.812 | 2.812 | 2.688 | 2.688 | 1,207 | -0.00(-0.15%) |
Jul 18, 2012 | 2.892 | 2.892 | 2.692 | 2.692 | 625 | -0.35(-11.47%) |
Jul 12, 2012 | 3.040 | 3.041 | 3.041 | 3.041 | 75 | -0.36(-10.55%) |
Jul 11, 2012 | 3.042 | 3.400 | 3.042 | 3.400 | 69 | -0.20(-5.56%) |
Jul 06, 2012 | 2.560 | 3.600 | 3.600 | 3.600 | 400 | +0.40(+12.50%) |
Jun 30, 2012 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Jun 29, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 175 | +0.44(+15.77%) |
Jun 27, 2012 | 2.880 | 2.764 | 2.764 | 2.764 | 50 | -0.70(-20.12%) |
Jun 12, 2012 | 2.720 | 3.460 | 3.460 | 3.460 | 75 | +0.06(+1.90%) |
Jun 11, 2012 | 2.760 | 3.396 | 2.680 | 3.396 | 1,679 | +0.68(+24.84%) |
Jun 08, 2012 | 2.720 | 2.720 | 2.720 | 2.720 | 100 | -0.32(-10.50%) |
Jun 05, 2012 | 2.400 | 3.039 | 3.039 | 3.039 | 25 | +0.48(+18.70%) |
May 31, 2012 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | -0.28(-9.86%) |
May 30, 2012 | 2.840 | 2.841 | 2.840 | 2.840 | 81 | +0.00(+0.00%) |
May 29, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 239 | -0.20(-6.58%) |
May 25, 2012 | 2.850 | 3.094 | 2.840 | 3.040 | 331 | -0.02(-0.51%) |
May 24, 2012 | 2.840 | 3.056 | 2.840 | 3.056 | 473 | -0.14(-4.50%) |
May 23, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 50 | -0.12(-3.60%) |
May 22, 2012 | 2.840 | 3.360 | 2.840 | 3.320 | 215 | +0.48(+16.87%) |
May 18, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
May 17, 2012 | 2.920 | 2.920 | 2.840 | 2.840 | 202 | -0.20(-6.57%) |
May 10, 2012 | 2.880 | 3.040 | 3.040 | 3.040 | 50 | +0.16(+5.56%) |
May 08, 2012 | 2.880 | 2.880 | 2.880 | 2.880 | 125 | -0.56(-16.28%) |
May 07, 2012 | 3.440 | 3.440 | 3.440 | 3.440 | 315 | -0.04(-1.15%) |
May 04, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 175 | -0.28(-7.45%) |
May 01, 2012 | 3.000 | 3.760 | 3.760 | 3.760 | 175 | +0.56(+17.49%) |
Apr 20, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | -0.48(-13.03%) |
Apr 19, 2012 | 3.400 | 3.680 | 3.400 | 3.680 | 800 | +0.07(+2.07%) |
Apr 10, 2012 | 4.040 | 3.605 | 3.605 | 3.605 | 50 | -0.44(-10.77%) |
Apr 09, 2012 | 4.040 | 4.040 | 4.040 | 4.040 | 25 | -0.12(-2.87%) |
Apr 05, 2012 | 4.200 | 4.200 | 4.000 | 4.160 | 125 | +0.16(+3.98%) |
Apr 04, 2012 | 4.200 | 4.200 | 4.000 | 4.000 | 75 | -0.20(-4.75%) |
Apr 03, 2012 | 4.000 | 4.200 | 4.000 | 4.200 | 387 | +0.20(+5.00%) |