Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.075 | 4.424 | 4.066 | 4.424 | 43,146,264 | +0.31(+7.61%) |
Mar 27, 2013 | 3.897 | 4.129 | 3.852 | 4.111 | 18,469,908 | +0.14(+3.60%) |
Mar 26, 2013 | 4.049 | 4.111 | 3.932 | 3.968 | 14,371,511 | -0.07(-1.77%) |
Mar 25, 2013 | 4.129 | 4.201 | 3.959 | 4.040 | 14,502,118 | +0.00(+0.00%) |
Mar 22, 2013 | 4.111 | 4.138 | 3.861 | 4.040 | 27,481,342 | -0.06(-1.53%) |
Mar 21, 2013 | 4.138 | 4.209 | 4.066 | 4.102 | 21,812,566 | -0.08(-1.92%) |
Mar 20, 2013 | 4.308 | 4.326 | 4.066 | 4.183 | 31,502,082 | -0.07(-1.68%) |
Mar 19, 2013 | 4.424 | 4.451 | 4.245 | 4.254 | 16,485,710 | -0.13(-3.05%) |
Mar 18, 2013 | 4.272 | 4.469 | 4.245 | 4.388 | 15,677,800 | +0.00(+0.00%) |
Mar 15, 2013 | 4.451 | 4.478 | 4.317 | 4.388 | 16,824,778 | -0.04(-0.81%) |
Mar 14, 2013 | 4.504 | 4.585 | 4.397 | 4.424 | 19,846,896 | -0.05(-1.20%) |
Mar 13, 2013 | 4.495 | 4.558 | 4.433 | 4.478 | 13,809,125 | -0.01(-0.20%) |
Mar 12, 2013 | 4.612 | 4.683 | 4.424 | 4.487 | 24,659,328 | -0.10(-2.14%) |
Mar 11, 2013 | 4.397 | 4.638 | 4.321 | 4.585 | 34,224,948 | +0.20(+4.48%) |
Mar 08, 2013 | 4.567 | 4.612 | 4.245 | 4.388 | 51,203,208 | -0.01(-0.20%) |
Mar 07, 2013 | 4.683 | 4.773 | 4.379 | 4.397 | 214,230,976 | -0.62(-12.30%) |
Mar 06, 2013 | 5.246 | 5.532 | 4.808 | 5.014 | 131,167,872 | +0.24(+5.06%) |
Mar 05, 2013 | 4.254 | 4.799 | 4.156 | 4.773 | 67,735,800 | +1.04(+27.75%) |
Mar 04, 2013 | 3.620 | 4.129 | 3.521 | 3.736 | 50,453,140 | +0.35(+10.29%) |
Mar 01, 2013 | 2.726 | 3.423 | 2.641 | 3.387 | 37,853,416 | +0.72(+27.18%) |
Feb 28, 2013 | 2.288 | 2.815 | 2.252 | 2.663 | 40,490,264 | +0.16(+6.43%) |
Feb 27, 2013 | 2.359 | 2.565 | 2.328 | 2.502 | 13,092,868 | +0.16(+6.87%) |
Feb 26, 2013 | 2.333 | 2.476 | 2.243 | 2.342 | 10,084,847 | +0.02(+0.77%) |
Feb 25, 2013 | 2.485 | 2.502 | 2.324 | 2.324 | 4,390,856 | -0.12(-4.76%) |
Feb 22, 2013 | 2.404 | 2.485 | 2.395 | 2.440 | 3,550,717 | +0.09(+3.80%) |
Feb 21, 2013 | 2.315 | 2.351 | 2.279 | 2.351 | 5,030,331 | +0.03(+1.15%) |
Feb 20, 2013 | 2.395 | 2.628 | 2.324 | 2.324 | 7,282,698 | -0.03(-1.14%) |
Feb 19, 2013 | 2.386 | 2.422 | 2.333 | 2.351 | 4,250,400 | -0.04(-1.50%) |
Feb 15, 2013 | 2.476 | 2.511 | 2.368 | 2.386 | 2,823,818 | -0.08(-3.26%) |
Feb 14, 2013 | 2.404 | 2.476 | 2.395 | 2.467 | 2,064,770 | +0.03(+1.10%) |
Feb 13, 2013 | 2.494 | 2.538 | 2.413 | 2.440 | 3,004,438 | -0.07(-2.85%) |
Feb 12, 2013 | 2.404 | 2.511 | 2.377 | 2.511 | 2,590,640 | +0.10(+4.07%) |
Feb 11, 2013 | 2.368 | 2.511 | 2.306 | 2.413 | 6,277,352 | -0.04(-1.82%) |
Feb 08, 2013 | 2.502 | 2.583 | 2.458 | 2.458 | 3,459,268 | -0.04(-1.43%) |
Feb 07, 2013 | 2.637 | 2.645 | 2.471 | 2.494 | 3,642,563 | -0.10(-3.79%) |
Feb 06, 2013 | 2.529 | 2.610 | 2.529 | 2.592 | 6,859,946 | +0.13(+5.07%) |
Feb 04, 2013 | 2.547 | 2.592 | 2.458 | 2.467 | 3,790,544 | -0.10(-3.83%) |
Feb 01, 2013 | 2.494 | 2.628 | 2.494 | 2.565 | 6,389,649 | +0.08(+3.24%) |
Jan 31, 2013 | 2.342 | 2.489 | 2.324 | 2.485 | 4,205,981 | +0.18(+7.75%) |
Jan 30, 2013 | 2.270 | 2.511 | 2.190 | 2.306 | 11,101,393 | +0.04(+1.57%) |
Jan 29, 2013 | 2.476 | 2.511 | 2.261 | 2.270 | 6,972,293 | -0.19(-7.64%) |
Jan 28, 2013 | 2.413 | 2.502 | 2.368 | 2.458 | 7,701,038 | -0.12(-4.51%) |
Jan 25, 2013 | 2.681 | 2.708 | 2.556 | 2.574 | 8,676,339 | -0.15(-5.57%) |
Jan 24, 2013 | 2.869 | 2.914 | 2.699 | 2.726 | 6,977,444 | -0.17(-5.86%) |
Jan 23, 2013 | 2.717 | 2.976 | 2.716 | 2.896 | 11,086,661 | +0.22(+8.36%) |
Jan 22, 2013 | 2.529 | 2.672 | 2.529 | 2.672 | 6,280,665 | +0.16(+6.41%) |
Jan 18, 2013 | 2.467 | 2.543 | 2.467 | 2.511 | 5,896,660 | +0.04(+1.81%) |
Jan 17, 2013 | 2.440 | 2.498 | 2.431 | 2.467 | 3,431,120 | +0.06(+2.60%) |
Jan 16, 2013 | 2.485 | 2.513 | 2.386 | 2.404 | 5,459,732 | -0.07(-2.89%) |
Jan 15, 2013 | 2.538 | 2.583 | 2.435 | 2.476 | 5,558,374 | -0.09(-3.48%) |
Jan 14, 2013 | 2.592 | 2.637 | 2.520 | 2.565 | 3,237,508 | -0.04(-1.37%) |
Jan 11, 2013 | 2.619 | 2.654 | 2.552 | 2.601 | 3,462,259 | -0.01(-0.34%) |
Jan 10, 2013 | 2.690 | 2.735 | 2.538 | 2.610 | 5,092,466 | -0.05(-2.01%) |
Jan 09, 2013 | 2.645 | 2.726 | 2.574 | 2.663 | 5,544,766 | +0.10(+3.83%) |
Jan 08, 2013 | 2.771 | 2.771 | 2.565 | 2.565 | 10,240,111 | -0.21(-7.42%) |
Jan 07, 2013 | 2.833 | 2.878 | 2.762 | 2.771 | 4,977,856 | -0.03(-0.96%) |
Jan 04, 2013 | 2.824 | 2.860 | 2.726 | 2.797 | 6,470,429 | +0.00(+0.00%) |
Jan 03, 2013 | 2.672 | 2.842 | 2.672 | 2.797 | 9,683,661 | +0.13(+5.03%) |