Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.514 | 4.573 | 4.501 | 4.535 | 32,865,306 | +0.04(+0.97%) |
Feb 27, 2013 | 4.414 | 4.512 | 4.412 | 4.491 | 41,574,384 | +0.02(+0.52%) |
Feb 26, 2013 | 4.473 | 4.532 | 4.365 | 4.468 | 54,406,348 | -0.10(-2.08%) |
Feb 22, 2013 | 4.483 | 4.568 | 4.468 | 4.563 | 60,383,372 | +0.15(+3.49%) |
Feb 21, 2013 | 4.453 | 4.463 | 4.363 | 4.409 | 37,933,684 | -0.06(-1.27%) |
Feb 20, 2013 | 4.578 | 4.589 | 4.445 | 4.465 | 40,282,044 | -0.10(-2.25%) |
Feb 19, 2013 | 4.594 | 4.604 | 4.545 | 4.568 | 48,369,960 | -0.02(-0.39%) |
Feb 15, 2013 | 4.476 | 4.598 | 4.463 | 4.586 | 51,328,604 | +0.16(+3.66%) |
Feb 14, 2013 | 4.370 | 4.440 | 4.329 | 4.424 | 36,774,168 | +0.02(+0.47%) |
Feb 13, 2013 | 4.399 | 4.422 | 4.373 | 4.404 | 31,640,690 | +0.03(+0.59%) |
Feb 12, 2013 | 4.409 | 4.445 | 4.347 | 4.378 | 19,999,172 | -0.01(-0.23%) |
Feb 11, 2013 | 4.391 | 4.409 | 4.363 | 4.388 | 13,515,354 | -0.01(-0.18%) |
Feb 08, 2013 | 4.376 | 4.414 | 4.360 | 4.396 | 33,603,836 | +0.06(+1.30%) |
Feb 07, 2013 | 4.373 | 4.376 | 4.287 | 4.340 | 42,654,212 | +0.01(+0.18%) |
Feb 06, 2013 | 4.365 | 4.365 | 4.281 | 4.332 | 54,786,804 | +0.05(+1.20%) |
Feb 04, 2013 | 4.319 | 4.319 | 4.270 | 4.281 | 31,015,378 | -0.12(-2.80%) |
Feb 01, 2013 | 4.435 | 4.440 | 4.386 | 4.404 | 39,272,496 | -0.02(-0.46%) |
Jan 31, 2013 | 4.412 | 4.456 | 4.394 | 4.424 | 48,345,832 | -0.02(-0.46%) |
Jan 30, 2013 | 4.430 | 4.489 | 4.394 | 4.445 | 34,486,764 | -0.06(-1.25%) |
Jan 29, 2013 | 4.489 | 4.522 | 4.463 | 4.501 | 49,666,116 | +0.03(+0.75%) |
Jan 28, 2013 | 4.491 | 4.496 | 4.435 | 4.468 | 48,518,664 | -0.06(-1.36%) |
Jan 25, 2013 | 4.501 | 4.568 | 4.490 | 4.530 | 26,634,690 | +0.01(+0.28%) |
Jan 24, 2013 | 4.501 | 4.560 | 4.486 | 4.517 | 31,638,654 | +0.03(+0.74%) |
Jan 23, 2013 | 4.540 | 4.543 | 4.471 | 4.483 | 30,635,718 | -0.08(-1.86%) |
Jan 22, 2013 | 4.478 | 4.571 | 4.478 | 4.568 | 44,276,368 | +0.02(+0.34%) |
Jan 18, 2013 | 4.476 | 4.553 | 4.468 | 4.553 | 52,257,588 | +0.05(+1.08%) |
Jan 17, 2013 | 4.496 | 4.532 | 4.489 | 4.504 | 32,704,166 | +0.07(+1.56%) |
Jan 16, 2013 | 4.394 | 4.442 | 4.383 | 4.435 | 21,317,758 | +0.00(+0.00%) |
Jan 15, 2013 | 4.442 | 4.467 | 4.401 | 4.435 | 24,314,128 | -0.04(-0.80%) |
Jan 14, 2013 | 4.478 | 4.499 | 4.453 | 4.471 | 34,807,344 | +0.04(+0.99%) |
Jan 11, 2013 | 4.399 | 4.442 | 4.381 | 4.427 | 28,970,242 | +0.01(+0.12%) |
Jan 10, 2013 | 4.445 | 4.450 | 4.397 | 4.422 | 37,924,728 | -0.03(-0.75%) |
Jan 09, 2013 | 4.412 | 4.455 | 4.396 | 4.455 | 62,532,976 | +0.06(+1.34%) |
Jan 08, 2013 | 4.368 | 4.421 | 4.358 | 4.396 | 45,307,544 | -0.01(-0.17%) |
Jan 07, 2013 | 4.406 | 4.445 | 4.356 | 4.404 | 38,750,824 | -0.05(-1.10%) |
Jan 04, 2013 | 4.401 | 4.462 | 4.391 | 4.453 | 48,304,228 | -0.02(-0.40%) |
Jan 03, 2013 | 4.360 | 4.486 | 4.345 | 4.471 | 74,291,248 | +0.14(+3.14%) |
Jan 02, 2013 | 4.326 | 4.335 | 4.227 | 4.335 | 63,176,284 | +0.11(+2.55%) |
Dec 31, 2012 | 4.168 | 4.232 | 4.162 | 4.227 | 26,332,620 | +0.06(+1.42%) |
Dec 28, 2012 | 4.129 | 4.216 | 4.129 | 4.168 | 40,150,508 | -0.01(-0.31%) |
Dec 27, 2012 | 4.204 | 4.214 | 4.134 | 4.180 | 28,568,708 | -0.01(-0.12%) |
Dec 26, 2012 | 4.209 | 4.240 | 4.180 | 4.186 | 28,896,862 | +0.00(+0.00%) |
Dec 24, 2012 | 4.224 | 4.247 | 4.162 | 4.186 | 9,704,642 | -0.03(-0.67%) |
Dec 21, 2012 | 4.162 | 4.255 | 4.155 | 4.214 | 55,559,720 | +0.01(+0.12%) |
Dec 20, 2012 | 4.198 | 4.216 | 4.175 | 4.209 | 54,684,264 | +0.02(+0.37%) |
Dec 19, 2012 | 4.083 | 4.222 | 4.073 | 4.193 | 70,974,848 | +0.13(+3.16%) |
Dec 18, 2012 | 3.998 | 4.067 | 3.970 | 4.065 | 40,686,668 | +0.06(+1.54%) |
Dec 17, 2012 | 4.008 | 4.021 | 3.978 | 4.003 | 25,671,594 | -0.02(-0.45%) |
Dec 14, 2012 | 4.039 | 4.052 | 4.002 | 4.021 | 51,046,332 | -0.02(-0.51%) |
Dec 13, 2012 | 4.070 | 4.101 | 4.014 | 4.042 | 41,719,056 | -0.01(-0.19%) |
Dec 12, 2012 | 4.062 | 4.080 | 4.019 | 4.049 | 39,763,832 | -0.02(-0.44%) |
Dec 11, 2012 | 4.011 | 4.091 | 4.003 | 4.067 | 42,618,080 | +0.02(+0.38%) |
Dec 10, 2012 | 4.003 | 4.062 | 4.001 | 4.052 | 25,212,926 | +0.01(+0.32%) |
Dec 07, 2012 | 4.065 | 4.065 | 3.975 | 4.039 | 22,214,164 | -0.00(-0.06%) |
Dec 06, 2012 | 3.978 | 4.042 | 3.962 | 4.042 | 31,724,796 | +0.02(+0.58%) |
Dec 05, 2012 | 3.972 | 4.060 | 3.942 | 4.019 | 56,869,856 | +0.10(+2.49%) |