Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 2.349 | 2.356 | 2.291 | 2.322 | 29,473,394 | -0.02(-0.77%) |
Feb 27, 2013 | 2.294 | 2.361 | 2.293 | 2.340 | 29,386,934 | +0.04(+1.95%) |
Feb 26, 2013 | 2.297 | 2.331 | 2.253 | 2.295 | 41,443,496 | -0.11(-4.65%) |
Feb 22, 2013 | 2.381 | 2.426 | 2.373 | 2.407 | 38,217,464 | +0.06(+2.70%) |
Feb 21, 2013 | 2.433 | 2.493 | 2.303 | 2.344 | 135,552,144 | -0.23(-8.77%) |
Feb 20, 2013 | 2.620 | 2.643 | 2.564 | 2.569 | 46,568,024 | -0.05(-1.88%) |
Feb 19, 2013 | 2.491 | 2.619 | 2.490 | 2.619 | 40,511,096 | +0.15(+6.05%) |
Feb 15, 2013 | 2.567 | 2.567 | 2.463 | 2.469 | 30,274,034 | -0.08(-3.29%) |
Feb 14, 2013 | 2.576 | 2.583 | 2.547 | 2.553 | 14,859,599 | -0.01(-0.39%) |
Feb 13, 2013 | 2.553 | 2.600 | 2.537 | 2.563 | 14,502,029 | +0.04(+1.48%) |
Feb 12, 2013 | 2.563 | 2.591 | 2.486 | 2.526 | 33,918,688 | -0.04(-1.38%) |
Feb 11, 2013 | 2.532 | 2.610 | 2.500 | 2.561 | 48,992,216 | -0.05(-2.09%) |
Feb 08, 2013 | 2.630 | 2.667 | 2.609 | 2.616 | 17,095,994 | -0.02(-0.61%) |
Feb 07, 2013 | 2.613 | 2.645 | 2.597 | 2.632 | 17,947,814 | +0.02(+0.79%) |
Feb 06, 2013 | 2.545 | 2.626 | 2.527 | 2.611 | 28,394,218 | +0.10(+3.79%) |
Feb 04, 2013 | 2.560 | 2.561 | 2.506 | 2.516 | 16,919,834 | -0.04(-1.46%) |
Feb 01, 2013 | 2.545 | 2.567 | 2.508 | 2.553 | 16,508,849 | +0.05(+2.11%) |
Jan 31, 2013 | 2.525 | 2.525 | 2.462 | 2.501 | 13,519,769 | -0.00(-0.03%) |
Jan 30, 2013 | 2.523 | 2.533 | 2.495 | 2.501 | 14,521,469 | -0.03(-1.13%) |
Jan 29, 2013 | 2.540 | 2.563 | 2.475 | 2.530 | 21,397,544 | -0.01(-0.21%) |
Jan 28, 2013 | 2.457 | 2.581 | 2.457 | 2.535 | 29,789,878 | +0.07(+2.84%) |
Jan 25, 2013 | 2.467 | 2.503 | 2.453 | 2.465 | 19,315,544 | -0.00(-0.03%) |
Jan 24, 2013 | 2.400 | 2.515 | 2.389 | 2.466 | 29,555,834 | +0.07(+2.75%) |
Jan 23, 2013 | 2.335 | 2.416 | 2.331 | 2.400 | 23,461,528 | +0.05(+2.30%) |
Jan 22, 2013 | 2.304 | 2.370 | 2.284 | 2.346 | 28,801,964 | +0.04(+1.94%) |
Jan 18, 2013 | 2.316 | 2.319 | 2.255 | 2.301 | 53,326,108 | +0.01(+0.41%) |
Jan 17, 2013 | 2.277 | 2.323 | 2.261 | 2.292 | 21,549,058 | +0.02(+0.82%) |
Jan 16, 2013 | 2.257 | 2.282 | 2.249 | 2.273 | 20,672,068 | +0.01(+0.59%) |
Jan 15, 2013 | 2.207 | 2.283 | 2.207 | 2.260 | 24,362,084 | +0.04(+1.92%) |
Jan 14, 2013 | 2.205 | 2.225 | 2.190 | 2.217 | 13,875,269 | +0.02(+1.06%) |
Jan 11, 2013 | 2.269 | 2.269 | 2.141 | 2.194 | 23,444,608 | -0.04(-1.85%) |
Jan 10, 2013 | 2.258 | 2.266 | 2.225 | 2.235 | 13,836,074 | -0.01(-0.33%) |
Jan 09, 2013 | 2.267 | 2.279 | 2.227 | 2.243 | 10,469,684 | -0.00(-0.12%) |
Jan 08, 2013 | 2.300 | 2.300 | 2.207 | 2.245 | 19,259,774 | -0.04(-1.92%) |
Jan 07, 2013 | 2.320 | 2.320 | 2.260 | 2.289 | 6,628,634 | -0.00(-0.17%) |
Jan 04, 2013 | 2.320 | 2.320 | 2.261 | 2.293 | 10,109,894 | -0.02(-1.06%) |
Jan 03, 2013 | 2.345 | 2.363 | 2.317 | 2.318 | 11,129,114 | -0.04(-1.67%) |
Jan 02, 2013 | 2.347 | 2.361 | 2.249 | 2.357 | 17,920,650 | +0.11(+4.80%) |
Dec 31, 2012 | 2.200 | 2.265 | 2.200 | 2.249 | 8,922,690 | +0.03(+1.57%) |
Dec 28, 2012 | 2.225 | 2.243 | 2.201 | 2.215 | 6,212,024 | -0.03(-1.39%) |
Dec 27, 2012 | 2.233 | 2.261 | 2.200 | 2.246 | 8,416,275 | +0.01(+0.30%) |
Dec 26, 2012 | 2.264 | 2.300 | 2.233 | 2.239 | 9,020,760 | -0.05(-2.01%) |
Dec 24, 2012 | 2.243 | 2.290 | 2.237 | 2.285 | 5,636,939 | +0.02(+0.82%) |
Dec 21, 2012 | 2.263 | 2.278 | 2.239 | 2.267 | 22,384,588 | -0.03(-1.25%) |
Dec 20, 2012 | 2.301 | 2.319 | 2.270 | 2.295 | 13,817,909 | -0.01(-0.52%) |
Dec 19, 2012 | 2.317 | 2.351 | 2.301 | 2.307 | 19,480,964 | +0.00(+0.06%) |
Dec 18, 2012 | 2.284 | 2.338 | 2.284 | 2.306 | 23,307,538 | +0.01(+0.55%) |
Dec 17, 2012 | 2.251 | 2.300 | 2.250 | 2.293 | 12,372,134 | +0.04(+1.74%) |
Dec 14, 2012 | 2.252 | 2.293 | 2.239 | 2.254 | 15,344,144 | +0.01(+0.59%) |
Dec 13, 2012 | 2.351 | 2.353 | 2.183 | 2.241 | 32,263,858 | -0.11(-4.68%) |
Dec 12, 2012 | 2.347 | 2.387 | 2.330 | 2.351 | 30,955,904 | -0.00(-0.06%) |
Dec 11, 2012 | 2.307 | 2.367 | 2.297 | 2.352 | 23,588,864 | +0.05(+2.05%) |
Dec 10, 2012 | 2.295 | 2.320 | 2.279 | 2.305 | 13,946,264 | +0.03(+1.17%) |
Dec 07, 2012 | 2.287 | 2.299 | 2.257 | 2.278 | 9,968,789 | +0.02(+0.80%) |
Dec 06, 2012 | 2.255 | 2.320 | 2.233 | 2.260 | 9,905,954 | +0.01(+0.56%) |
Dec 05, 2012 | 2.255 | 2.279 | 2.239 | 2.247 | 9,922,289 | -0.01(-0.56%) |