Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.550 | 3.576 | 3.497 | 3.559 | 87,340,896 | +0.02(+0.49%) |
Apr 29, 2013 | 3.462 | 3.560 | 3.441 | 3.541 | 92,147,456 | +0.09(+2.65%) |
Apr 26, 2013 | 3.396 | 3.516 | 3.384 | 3.450 | 157,411,408 | +0.07(+1.94%) |
Apr 25, 2013 | 3.441 | 3.455 | 3.382 | 3.384 | 130,273,496 | -0.04(-1.26%) |
Apr 24, 2013 | 3.372 | 3.516 | 3.367 | 3.427 | 149,235,264 | +0.03(+0.97%) |
Apr 23, 2013 | 3.412 | 3.455 | 3.377 | 3.395 | 115,842,832 | -0.02(-0.56%) |
Apr 22, 2013 | 3.402 | 3.421 | 3.336 | 3.414 | 132,288,768 | +0.03(+1.02%) |
Apr 19, 2013 | 3.384 | 3.443 | 3.294 | 3.379 | 164,568,880 | -0.11(-3.22%) |
Apr 18, 2013 | 3.547 | 3.555 | 3.465 | 3.491 | 108,137,112 | -0.05(-1.37%) |
Apr 17, 2013 | 3.605 | 3.611 | 3.529 | 3.540 | 90,843,872 | -0.09(-2.57%) |
Apr 16, 2013 | 3.590 | 3.652 | 3.571 | 3.633 | 80,597,144 | +0.06(+1.69%) |
Apr 15, 2013 | 3.588 | 3.654 | 3.573 | 3.573 | 92,159,112 | -0.04(-1.05%) |
Apr 12, 2013 | 3.590 | 3.617 | 3.569 | 3.611 | 113,215,960 | +0.00(+0.10%) |
Apr 11, 2013 | 3.626 | 3.674 | 3.560 | 3.607 | 276,218,496 | -0.25(-6.45%) |
Apr 10, 2013 | 3.830 | 3.878 | 3.830 | 3.856 | 92,160,064 | +0.02(+0.45%) |
Apr 09, 2013 | 3.797 | 3.856 | 3.782 | 3.839 | 95,440,584 | +0.05(+1.32%) |
Apr 08, 2013 | 3.821 | 3.842 | 3.742 | 3.788 | 88,252,312 | -0.01(-0.18%) |
Apr 05, 2013 | 3.799 | 3.816 | 3.764 | 3.795 | 109,266,424 | -0.06(-1.48%) |
Apr 04, 2013 | 3.778 | 3.858 | 3.764 | 3.852 | 119,232,104 | +0.07(+1.78%) |
Apr 03, 2013 | 3.785 | 3.877 | 3.773 | 3.785 | 174,402,704 | -0.03(-0.86%) |
Apr 02, 2013 | 3.861 | 3.883 | 3.769 | 3.818 | 280,806,048 | -0.21(-5.19%) |
Apr 01, 2013 | 4.099 | 4.155 | 4.018 | 4.027 | 146,073,584 | -0.09(-2.22%) |
Mar 28, 2013 | 4.060 | 4.134 | 4.042 | 4.118 | 141,145,360 | +0.04(+1.10%) |
Mar 27, 2013 | 4.046 | 4.106 | 4.029 | 4.074 | 138,681,760 | -0.01(-0.25%) |
Mar 26, 2013 | 4.004 | 4.096 | 3.991 | 4.084 | 158,214,032 | +0.09(+2.34%) |
Mar 25, 2013 | 3.987 | 4.049 | 3.958 | 3.991 | 171,232,304 | +0.01(+0.26%) |
Mar 22, 2013 | 3.856 | 3.998 | 3.856 | 3.980 | 161,681,744 | +0.12(+3.23%) |
Mar 21, 2013 | 3.928 | 3.982 | 3.847 | 3.856 | 210,891,264 | -0.10(-2.62%) |
Mar 20, 2013 | 3.996 | 4.074 | 3.953 | 3.959 | 205,530,800 | -0.03(-0.82%) |
Mar 19, 2013 | 3.941 | 3.998 | 3.909 | 3.992 | 196,013,648 | +0.05(+1.23%) |
Mar 18, 2013 | 3.844 | 3.958 | 3.835 | 3.944 | 227,522,320 | +0.11(+2.93%) |
Mar 15, 2013 | 3.794 | 3.832 | 3.756 | 3.832 | 184,122,528 | +0.04(+1.14%) |
Mar 14, 2013 | 3.683 | 3.790 | 3.676 | 3.788 | 140,552,864 | +0.11(+2.86%) |
Mar 13, 2013 | 3.693 | 3.695 | 3.638 | 3.683 | 80,203,928 | -0.01(-0.37%) |
Mar 12, 2013 | 3.628 | 3.706 | 3.617 | 3.697 | 102,335,720 | +0.06(+1.76%) |
Mar 11, 2013 | 3.595 | 3.636 | 3.588 | 3.633 | 85,213,312 | +0.01(+0.14%) |
Mar 08, 2013 | 3.649 | 3.655 | 3.606 | 3.628 | 111,918,080 | +0.03(+0.72%) |
Mar 07, 2013 | 3.616 | 3.649 | 3.586 | 3.602 | 103,650,224 | -0.01(-0.38%) |
Mar 06, 2013 | 3.552 | 3.685 | 3.541 | 3.616 | 195,131,120 | +0.10(+2.75%) |
Mar 05, 2013 | 3.469 | 3.557 | 3.465 | 3.519 | 107,174,088 | +0.07(+2.00%) |
Mar 04, 2013 | 3.467 | 3.479 | 3.418 | 3.450 | 111,093,504 | -0.03(-0.89%) |
Mar 01, 2013 | 3.464 | 3.517 | 3.431 | 3.481 | 117,728,552 | +0.00(+0.05%) |
Feb 28, 2013 | 3.455 | 3.500 | 3.421 | 3.479 | 157,318,768 | +0.06(+1.87%) |
Feb 27, 2013 | 3.426 | 3.429 | 3.388 | 3.415 | 170,820,480 | -0.00(-0.10%) |
Feb 26, 2013 | 3.305 | 3.441 | 3.291 | 3.419 | 225,481,680 | +0.12(+3.78%) |
Feb 25, 2013 | 3.319 | 3.360 | 3.287 | 3.294 | 240,003,024 | -0.02(-0.68%) |
Feb 22, 2013 | 2.954 | 3.426 | 3.129 | 3.317 | 771,349,696 | +0.36(+12.28%) |
Feb 21, 2013 | 2.869 | 2.970 | 2.863 | 2.954 | 215,771,888 | +0.07(+2.40%) |
Feb 20, 2013 | 2.939 | 2.966 | 2.875 | 2.885 | 104,262,400 | -0.03(-1.12%) |
Feb 19, 2013 | 2.911 | 2.963 | 2.894 | 2.918 | 100,994,936 | +0.02(+0.60%) |
Feb 15, 2013 | 2.956 | 2.959 | 2.888 | 2.901 | 88,726,104 | -0.04(-1.41%) |
Feb 14, 2013 | 2.942 | 2.958 | 2.898 | 2.942 | 82,570,840 | +0.00(+0.12%) |
Feb 13, 2013 | 2.951 | 2.964 | 2.914 | 2.939 | 66,543,936 | -0.02(-0.53%) |
Feb 12, 2013 | 2.909 | 2.975 | 2.892 | 2.954 | 86,286,976 | +0.05(+1.60%) |
Feb 11, 2013 | 2.913 | 2.926 | 2.882 | 2.907 | 64,438,792 | -0.01(-0.24%) |
Feb 08, 2013 | 2.842 | 2.918 | 2.837 | 2.914 | 86,724,000 | +0.07(+2.62%) |
Feb 07, 2013 | 2.875 | 2.880 | 2.811 | 2.840 | 94,282,464 | -0.04(-1.50%) |
Feb 06, 2013 | 2.939 | 2.947 | 2.868 | 2.883 | 133,507,752 | +0.09(+3.15%) |
Feb 04, 2013 | 2.818 | 2.885 | 2.790 | 2.795 | 95,868,816 | -0.05(-1.70%) |