Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.898 | 3.963 | 3.891 | 3.949 | 18,424,176 | +0.09(+2.28%) |
Apr 29, 2013 | 3.861 | 3.899 | 3.847 | 3.861 | 22,736,604 | +0.07(+1.77%) |
Apr 26, 2013 | 3.843 | 3.866 | 3.778 | 3.794 | 31,147,594 | -0.07(-1.86%) |
Apr 25, 2013 | 3.858 | 3.885 | 3.847 | 3.866 | 17,793,914 | +0.01(+0.15%) |
Apr 24, 2013 | 3.894 | 3.903 | 3.840 | 3.861 | 27,313,202 | -0.04(-0.90%) |
Apr 23, 2013 | 3.923 | 3.947 | 3.877 | 3.896 | 26,222,468 | -0.01(-0.34%) |
Apr 22, 2013 | 3.892 | 3.920 | 3.866 | 3.909 | 26,105,474 | -0.04(-1.03%) |
Apr 19, 2013 | 3.931 | 3.956 | 3.890 | 3.949 | 33,494,480 | +0.04(+1.14%) |
Apr 18, 2013 | 4.010 | 4.025 | 3.889 | 3.905 | 30,772,168 | -0.06(-1.48%) |
Apr 17, 2013 | 4.028 | 4.038 | 3.930 | 3.964 | 36,849,028 | -0.08(-2.03%) |
Apr 16, 2013 | 3.994 | 4.056 | 3.984 | 4.046 | 28,724,034 | +0.10(+2.52%) |
Apr 15, 2013 | 4.033 | 4.044 | 3.930 | 3.947 | 62,417,624 | -0.13(-3.22%) |
Apr 12, 2013 | 4.179 | 4.283 | 4.056 | 4.078 | 194,998,160 | -1.06(-20.68%) |
Apr 11, 2013 | 5.062 | 5.160 | 5.031 | 5.142 | 38,074,692 | +0.13(+2.53%) |
Apr 10, 2013 | 4.873 | 5.053 | 4.873 | 5.015 | 28,409,516 | +0.14(+2.95%) |
Apr 09, 2013 | 4.824 | 4.928 | 4.803 | 4.871 | 16,192,361 | -0.03(-0.62%) |
Apr 08, 2013 | 4.885 | 4.911 | 4.864 | 4.901 | 11,293,350 | -0.02(-0.44%) |
Apr 05, 2013 | 4.891 | 4.932 | 4.842 | 4.923 | 10,000,050 | -0.05(-0.99%) |
Apr 04, 2013 | 4.977 | 4.991 | 4.938 | 4.972 | 15,694,954 | -0.10(-2.03%) |
Apr 03, 2013 | 5.125 | 5.154 | 5.057 | 5.075 | 15,251,236 | -0.05(-1.05%) |
Apr 02, 2013 | 5.131 | 5.190 | 5.104 | 5.129 | 15,330,774 | +0.09(+1.73%) |
Apr 01, 2013 | 5.101 | 5.105 | 5.029 | 5.042 | 11,756,811 | -0.06(-1.15%) |
Mar 28, 2013 | 5.007 | 5.107 | 4.987 | 5.101 | 20,627,594 | +0.11(+2.24%) |
Mar 27, 2013 | 4.963 | 4.999 | 4.939 | 4.989 | 9,285,207 | +0.01(+0.19%) |
Mar 26, 2013 | 4.975 | 5.007 | 4.972 | 4.980 | 13,634,455 | +0.03(+0.65%) |
Mar 25, 2013 | 4.975 | 4.986 | 4.921 | 4.948 | 15,499,543 | -0.01(-0.15%) |
Mar 22, 2013 | 4.957 | 4.988 | 4.921 | 4.955 | 14,652,075 | +0.02(+0.31%) |
Mar 21, 2013 | 5.014 | 5.022 | 4.931 | 4.940 | 13,244,572 | -0.12(-2.28%) |
Mar 20, 2013 | 4.987 | 5.065 | 4.987 | 5.056 | 16,543,944 | +0.09(+1.71%) |
Mar 19, 2013 | 5.011 | 5.024 | 4.951 | 4.970 | 13,184,152 | -0.07(-1.30%) |
Mar 18, 2013 | 4.999 | 5.070 | 4.986 | 5.036 | 13,669,796 | -0.03(-0.69%) |
Mar 15, 2013 | 5.080 | 5.155 | 5.067 | 5.071 | 22,290,920 | +0.03(+0.62%) |
Mar 14, 2013 | 5.016 | 5.051 | 5.009 | 5.040 | 11,325,743 | +0.03(+0.60%) |
Mar 13, 2013 | 5.004 | 5.030 | 4.967 | 5.009 | 13,131,594 | +0.02(+0.34%) |
Mar 12, 2013 | 5.069 | 5.086 | 4.970 | 4.992 | 21,917,872 | -0.15(-2.93%) |
Mar 11, 2013 | 5.139 | 5.155 | 5.097 | 5.143 | 13,862,639 | -0.07(-1.29%) |
Mar 08, 2013 | 5.165 | 5.224 | 5.165 | 5.210 | 17,521,214 | +0.04(+0.68%) |
Mar 07, 2013 | 5.215 | 5.222 | 5.175 | 5.175 | 18,112,384 | -0.01(-0.13%) |
Mar 06, 2013 | 5.152 | 5.204 | 5.152 | 5.181 | 15,986,392 | +0.06(+1.13%) |
Mar 05, 2013 | 5.086 | 5.134 | 5.071 | 5.124 | 19,620,172 | +0.05(+1.06%) |
Mar 04, 2013 | 5.048 | 5.073 | 5.028 | 5.070 | 20,153,290 | -0.04(-0.72%) |
Mar 01, 2013 | 5.059 | 5.122 | 5.017 | 5.107 | 25,711,058 | +0.00(+0.07%) |
Feb 28, 2013 | 5.135 | 5.155 | 5.103 | 5.103 | 16,902,386 | -0.06(-1.14%) |
Feb 27, 2013 | 5.116 | 5.197 | 5.112 | 5.162 | 23,911,992 | +0.01(+0.13%) |
Feb 26, 2013 | 5.185 | 5.204 | 5.137 | 5.155 | 15,737,345 | -0.01(-0.18%) |
Feb 25, 2013 | 5.141 | 5.271 | 5.139 | 5.164 | 42,395,108 | +0.10(+2.06%) |
Feb 22, 2013 | 4.976 | 5.103 | 4.960 | 5.060 | 34,378,240 | +0.22(+4.51%) |
Feb 21, 2013 | 4.882 | 4.903 | 4.834 | 4.842 | 13,463,350 | -0.07(-1.41%) |
Feb 20, 2013 | 4.922 | 4.966 | 4.894 | 4.911 | 14,394,045 | -0.03(-0.67%) |
Feb 19, 2013 | 4.925 | 4.972 | 4.920 | 4.944 | 14,567,686 | +0.08(+1.65%) |
Feb 15, 2013 | 4.890 | 4.895 | 4.846 | 4.864 | 11,562,023 | -0.02(-0.45%) |
Feb 14, 2013 | 4.980 | 4.985 | 4.866 | 4.885 | 13,218,098 | -0.05(-1.05%) |
Feb 13, 2013 | 4.910 | 4.962 | 4.899 | 4.937 | 14,359,570 | +0.06(+1.22%) |
Feb 12, 2013 | 4.857 | 4.889 | 4.807 | 4.878 | 15,396,056 | +0.04(+0.84%) |
Feb 11, 2013 | 4.938 | 4.939 | 4.827 | 4.837 | 24,484,192 | -0.12(-2.42%) |
Feb 08, 2013 | 4.943 | 5.000 | 4.943 | 4.957 | 11,696,655 | +0.02(+0.36%) |
Feb 07, 2013 | 4.964 | 4.964 | 4.913 | 4.939 | 22,528,616 | -0.07(-1.30%) |
Feb 06, 2013 | 4.952 | 5.013 | 4.947 | 5.004 | 23,307,198 | +0.09(+1.89%) |
Feb 04, 2013 | 4.936 | 4.963 | 4.911 | 4.912 | 22,612,298 | -0.09(-1.72%) |
Feb 01, 2013 | 4.967 | 5.002 | 4.938 | 4.998 | 17,658,192 | +0.01(+0.19%) |
Jan 31, 2013 | 4.951 | 5.004 | 4.939 | 4.988 | 21,132,748 | -0.01(-0.21%) |
Jan 30, 2013 | 4.976 | 5.021 | 4.952 | 4.999 | 18,255,270 | +0.04(+0.72%) |
Jan 29, 2013 | 4.955 | 4.979 | 4.922 | 4.963 | 11,130,563 | +0.02(+0.46%) |
Jan 28, 2013 | 4.976 | 4.977 | 4.915 | 4.940 | 12,410,589 | -0.04(-0.87%) |
Jan 25, 2013 | 4.969 | 4.996 | 4.962 | 4.984 | 16,819,286 | +0.00(+0.06%) |
Jan 24, 2013 | 4.964 | 5.013 | 4.950 | 4.981 | 19,212,164 | -0.04(-0.72%) |
Jan 23, 2013 | 4.923 | 5.050 | 4.909 | 5.017 | 26,454,806 | +0.10(+1.94%) |
Jan 22, 2013 | 4.930 | 4.939 | 4.893 | 4.921 | 15,358,052 | -0.02(-0.38%) |
Jan 18, 2013 | 4.920 | 4.958 | 4.902 | 4.940 | 12,740,242 | +0.01(+0.15%) |
Jan 17, 2013 | 4.890 | 4.972 | 4.887 | 4.933 | 20,721,274 | +0.08(+1.56%) |
Jan 16, 2013 | 4.802 | 4.881 | 4.792 | 4.857 | 18,288,540 | +0.03(+0.65%) |
Jan 15, 2013 | 4.842 | 4.856 | 4.763 | 4.826 | 39,492,964 | -0.09(-1.79%) |
Jan 14, 2013 | 4.875 | 4.946 | 4.859 | 4.914 | 52,750,936 | -0.03(-0.56%) |
Jan 11, 2013 | 4.810 | 5.031 | 4.744 | 4.941 | 156,321,312 | +0.78(+18.82%) |
Jan 10, 2013 | 4.066 | 4.235 | 4.028 | 4.159 | 44,717,992 | +0.12(+2.98%) |
Jan 09, 2013 | 4.016 | 4.069 | 4.015 | 4.038 | 35,443,300 | +0.02(+0.38%) |
Jan 08, 2013 | 4.020 | 4.050 | 4.015 | 4.023 | 26,132,404 | -0.07(-1.78%) |
Jan 07, 2013 | 4.040 | 4.099 | 4.038 | 4.096 | 19,244,632 | +0.06(+1.43%) |
Jan 04, 2013 | 4.063 | 4.063 | 4.006 | 4.038 | 23,005,584 | -0.07(-1.82%) |
Jan 03, 2013 | 4.074 | 4.147 | 4.060 | 4.113 | 20,746,850 | +0.06(+1.42%) |
Jan 02, 2013 | 4.054 | 4.064 | 4.027 | 4.055 | 18,006,658 | +0.06(+1.43%) |
Dec 31, 2012 | 3.999 | 4.008 | 3.952 | 3.998 | 14,788,282 | +0.04(+1.11%) |
Dec 28, 2012 | 3.964 | 3.984 | 3.951 | 3.954 | 9,505,708 | +0.01(+0.22%) |
Dec 27, 2012 | 3.963 | 3.979 | 3.927 | 3.946 | 9,956,127 | -0.04(-1.04%) |
Dec 26, 2012 | 3.998 | 4.019 | 3.971 | 3.987 | 9,244,962 | +0.02(+0.48%) |
Dec 24, 2012 | 4.002 | 4.016 | 3.967 | 3.968 | 7,809,071 | -0.07(-1.71%) |
Dec 21, 2012 | 3.955 | 4.037 | 3.943 | 4.037 | 22,285,888 | +0.02(+0.54%) |
Dec 20, 2012 | 3.980 | 4.016 | 3.937 | 4.016 | 20,390,056 | +0.00(+0.12%) |
Dec 19, 2012 | 3.998 | 4.053 | 3.994 | 4.011 | 16,711,687 | +0.03(+0.83%) |
Dec 18, 2012 | 3.937 | 3.986 | 3.937 | 3.978 | 19,512,734 | +0.05(+1.40%) |
Dec 17, 2012 | 3.931 | 3.936 | 3.896 | 3.923 | 22,071,962 | -0.02(-0.53%) |
Dec 14, 2012 | 3.959 | 3.985 | 3.939 | 3.944 | 21,347,490 | -0.01(-0.22%) |
Dec 13, 2012 | 4.010 | 4.010 | 3.937 | 3.952 | 24,789,642 | -0.10(-2.41%) |