Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.223 | 4.240 | 4.010 | 4.080 | 288,719 | -0.16(-3.77%) |
Feb 27, 2013 | 4.400 | 4.550 | 4.150 | 4.240 | 449,669 | -0.13(-2.97%) |
Feb 26, 2013 | 4.200 | 4.640 | 3.850 | 4.370 | 1,797,946 | +0.28(+6.85%) |
Feb 25, 2013 | 3.600 | 4.140 | 3.170 | 4.090 | 2,042,370 | +0.67(+19.59%) |
Feb 22, 2013 | 3.050 | 3.890 | 3.050 | 3.420 | 1,917,372 | +0.53(+18.34%) |
Feb 21, 2013 | 2.960 | 2.990 | 2.840 | 2.890 | 98,601 | -0.09(-3.02%) |
Feb 20, 2013 | 2.920 | 3.070 | 2.810 | 2.980 | 217,989 | +0.02(+0.68%) |
Feb 19, 2013 | 3.070 | 3.080 | 2.960 | 2.960 | 149,274 | -0.12(-3.89%) |
Feb 15, 2013 | 3.050 | 3.100 | 3.000 | 3.080 | 150,444 | -0.02(-0.65%) |
Feb 14, 2013 | 3.150 | 3.150 | 3.040 | 3.100 | 121,083 | -0.05(-1.59%) |
Feb 13, 2013 | 3.276 | 3.300 | 3.090 | 3.150 | 180,217 | -0.14(-4.26%) |
Feb 12, 2013 | 3.400 | 3.423 | 3.220 | 3.290 | 136,241 | -0.15(-4.36%) |
Feb 11, 2013 | 3.460 | 3.550 | 3.320 | 3.440 | 89,292 | -0.01(-0.29%) |
Feb 08, 2013 | 3.350 | 3.650 | 3.350 | 3.450 | 305,723 | +0.14(+4.23%) |
Feb 07, 2013 | 3.330 | 3.330 | 3.210 | 3.310 | 89,064 | -0.04(-1.19%) |
Feb 06, 2013 | 3.490 | 3.490 | 3.200 | 3.350 | 209,513 | -0.03(-0.89%) |
Feb 04, 2013 | 3.000 | 3.462 | 3.000 | 3.380 | 864,635 | +0.34(+11.18%) |
Feb 01, 2013 | 2.720 | 3.040 | 2.720 | 3.040 | 1,496,281 | +0.46(+17.83%) |
Jan 31, 2013 | 2.560 | 2.640 | 2.400 | 2.580 | 284,209 | -0.08(-3.01%) |
Jan 30, 2013 | 2.820 | 2.820 | 2.570 | 2.660 | 126,498 | -0.16(-5.67%) |
Jan 29, 2013 | 2.750 | 2.820 | 2.670 | 2.820 | 59,506 | +0.07(+2.61%) |
Jan 28, 2013 | 2.650 | 2.758 | 2.610 | 2.748 | 58,800 | +0.07(+2.54%) |
Jan 25, 2013 | 2.720 | 2.850 | 2.670 | 2.680 | 122,076 | -0.11(-3.94%) |
Jan 24, 2013 | 2.810 | 2.810 | 2.700 | 2.790 | 73,164 | -0.03(-1.06%) |
Jan 23, 2013 | 2.900 | 2.920 | 2.770 | 2.820 | 173,532 | +0.00(+0.00%) |
Jan 22, 2013 | 2.700 | 3.050 | 2.700 | 2.820 | 473,810 | +0.12(+4.44%) |
Jan 18, 2013 | 2.590 | 2.830 | 2.590 | 2.700 | 86,612 | +0.15(+5.88%) |
Jan 17, 2013 | 2.700 | 2.750 | 2.550 | 2.550 | 60,295 | -0.14(-5.20%) |
Jan 16, 2013 | 2.710 | 2.720 | 2.620 | 2.690 | 77,980 | +0.00(+0.00%) |
Jan 15, 2013 | 2.820 | 2.850 | 2.630 | 2.690 | 122,951 | -0.15(-5.28%) |
Jan 14, 2013 | 2.810 | 2.900 | 2.750 | 2.840 | 152,999 | +0.07(+2.53%) |
Jan 11, 2013 | 2.700 | 2.940 | 2.650 | 2.770 | 629,324 | +0.08(+2.97%) |
Jan 10, 2013 | 2.370 | 2.720 | 2.360 | 2.690 | 205,693 | +0.28(+11.62%) |
Jan 09, 2013 | 2.530 | 2.530 | 2.250 | 2.410 | 172,559 | -0.09(-3.60%) |
Jan 08, 2013 | 2.680 | 2.680 | 2.460 | 2.500 | 126,287 | -0.09(-3.47%) |
Jan 07, 2013 | 2.500 | 2.750 | 2.500 | 2.590 | 265,700 | -0.02(-0.77%) |
Jan 04, 2013 | 2.400 | 2.740 | 2.360 | 2.610 | 503,834 | +0.25(+10.59%) |
Jan 03, 2013 | 2.130 | 2.400 | 2.100 | 2.360 | 649,556 | +0.26(+12.38%) |
Jan 02, 2013 | 2.010 | 2.130 | 2.000 | 2.100 | 117,656 | +0.10(+5.00%) |
Dec 31, 2012 | 2.050 | 2.120 | 1.940 | 2.000 | 64,013 | -0.02(-0.99%) |
Dec 28, 2012 | 2.120 | 2.171 | 1.910 | 2.020 | 125,938 | -0.08(-3.81%) |
Dec 27, 2012 | 2.340 | 2.340 | 2.000 | 2.100 | 153,751 | -0.13(-5.83%) |
Dec 26, 2012 | 2.240 | 2.350 | 2.140 | 2.230 | 244,122 | +0.08(+3.72%) |
Dec 24, 2012 | 1.990 | 2.290 | 1.950 | 2.150 | 268,576 | +0.19(+9.69%) |
Dec 21, 2012 | 2.000 | 2.010 | 1.900 | 1.960 | 67,090 | -0.03(-1.51%) |
Dec 20, 2012 | 2.000 | 2.142 | 1.900 | 1.990 | 374,745 | -0.01(-0.50%) |
Dec 19, 2012 | 1.600 | 2.080 | 1.600 | 2.000 | 840,401 | +0.41(+25.79%) |
Dec 18, 2012 | 1.550 | 1.590 | 1.550 | 1.590 | 56,312 | +0.02(+1.27%) |
Dec 17, 2012 | 1.500 | 1.570 | 1.490 | 1.570 | 73,287 | +0.04(+2.62%) |
Dec 14, 2012 | 1.470 | 1.530 | 1.450 | 1.530 | 45,250 | +0.06(+4.07%) |
Dec 13, 2012 | 1.510 | 1.580 | 1.440 | 1.470 | 79,580 | -0.07(-4.55%) |
Dec 12, 2012 | 1.530 | 1.640 | 1.450 | 1.540 | 123,950 | -0.01(-0.65%) |
Dec 11, 2012 | 1.540 | 1.550 | 1.500 | 1.550 | 13,012 | +0.06(+4.03%) |
Dec 10, 2012 | 1.490 | 1.500 | 1.430 | 1.490 | 22,320 | -0.02(-1.32%) |
Dec 07, 2012 | 1.550 | 1.560 | 1.500 | 1.510 | 27,994 | -0.07(-4.42%) |
Dec 06, 2012 | 1.570 | 1.600 | 1.480 | 1.580 | 21,006 | +0.03(+1.93%) |
Dec 05, 2012 | 1.610 | 1.680 | 1.520 | 1.550 | 127,080 | -0.11(-6.63%) |