Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.550 | 3.576 | 3.497 | 3.559 | 87,334,600 | +0.02(+0.49%) |
Apr 29, 2013 | 3.462 | 3.561 | 3.441 | 3.542 | 92,140,808 | +0.09(+2.65%) |
Apr 26, 2013 | 3.397 | 3.516 | 3.384 | 3.450 | 157,400,048 | +0.07(+1.94%) |
Apr 25, 2013 | 3.441 | 3.455 | 3.383 | 3.384 | 130,264,104 | -0.04(-1.26%) |
Apr 24, 2013 | 3.372 | 3.516 | 3.367 | 3.428 | 149,224,496 | +0.03(+0.97%) |
Apr 23, 2013 | 3.412 | 3.455 | 3.378 | 3.395 | 115,834,472 | -0.02(-0.56%) |
Apr 22, 2013 | 3.402 | 3.421 | 3.336 | 3.414 | 132,279,224 | +0.03(+1.02%) |
Apr 19, 2013 | 3.384 | 3.443 | 3.295 | 3.379 | 164,557,008 | -0.11(-3.22%) |
Apr 18, 2013 | 3.547 | 3.556 | 3.466 | 3.492 | 108,129,312 | -0.05(-1.37%) |
Apr 17, 2013 | 3.606 | 3.611 | 3.530 | 3.540 | 90,837,320 | -0.09(-2.57%) |
Apr 16, 2013 | 3.590 | 3.652 | 3.571 | 3.633 | 80,591,328 | +0.06(+1.69%) |
Apr 15, 2013 | 3.588 | 3.654 | 3.573 | 3.573 | 92,152,472 | -0.04(-1.05%) |
Apr 12, 2013 | 3.590 | 3.618 | 3.569 | 3.611 | 113,207,792 | +0.00(+0.10%) |
Apr 11, 2013 | 3.626 | 3.675 | 3.561 | 3.607 | 276,198,592 | -0.25(-6.45%) |
Apr 10, 2013 | 3.830 | 3.879 | 3.830 | 3.856 | 92,153,416 | +0.02(+0.45%) |
Apr 09, 2013 | 3.797 | 3.856 | 3.782 | 3.839 | 95,433,704 | +0.05(+1.32%) |
Apr 08, 2013 | 3.822 | 3.842 | 3.742 | 3.789 | 88,245,944 | -0.01(-0.18%) |
Apr 05, 2013 | 3.799 | 3.816 | 3.765 | 3.796 | 109,258,544 | -0.06(-1.48%) |
Apr 04, 2013 | 3.778 | 3.858 | 3.765 | 3.853 | 119,223,512 | +0.07(+1.78%) |
Apr 03, 2013 | 3.785 | 3.877 | 3.773 | 3.785 | 174,390,128 | -0.03(-0.86%) |
Apr 02, 2013 | 3.861 | 3.884 | 3.770 | 3.818 | 280,785,824 | -0.21(-5.19%) |
Apr 01, 2013 | 4.100 | 4.155 | 4.019 | 4.027 | 146,063,056 | -0.09(-2.22%) |
Mar 28, 2013 | 4.060 | 4.134 | 4.043 | 4.119 | 141,135,184 | +0.04(+1.10%) |
Mar 27, 2013 | 4.046 | 4.107 | 4.029 | 4.074 | 138,671,760 | -0.01(-0.25%) |
Mar 26, 2013 | 4.005 | 4.096 | 3.991 | 4.084 | 158,202,624 | +0.09(+2.34%) |
Mar 25, 2013 | 3.987 | 4.050 | 3.958 | 3.991 | 171,219,968 | +0.01(+0.26%) |
Mar 22, 2013 | 3.856 | 3.998 | 3.856 | 3.981 | 161,670,080 | +0.12(+3.23%) |
Mar 21, 2013 | 3.929 | 3.982 | 3.847 | 3.856 | 210,876,048 | -0.10(-2.62%) |
Mar 20, 2013 | 3.996 | 4.074 | 3.953 | 3.960 | 205,515,968 | -0.03(-0.82%) |
Mar 19, 2013 | 3.941 | 3.998 | 3.910 | 3.993 | 195,999,520 | +0.05(+1.23%) |
Mar 18, 2013 | 3.844 | 3.958 | 3.835 | 3.944 | 227,505,920 | +0.11(+2.93%) |
Mar 15, 2013 | 3.794 | 3.832 | 3.756 | 3.832 | 184,109,248 | +0.04(+1.14%) |
Mar 14, 2013 | 3.683 | 3.790 | 3.676 | 3.789 | 140,542,736 | +0.11(+2.86%) |
Mar 13, 2013 | 3.694 | 3.695 | 3.638 | 3.683 | 80,198,144 | -0.01(-0.37%) |
Mar 12, 2013 | 3.628 | 3.706 | 3.618 | 3.697 | 102,328,344 | +0.06(+1.76%) |
Mar 11, 2013 | 3.595 | 3.636 | 3.588 | 3.633 | 85,207,168 | +0.01(+0.14%) |
Mar 08, 2013 | 3.649 | 3.656 | 3.606 | 3.628 | 111,910,008 | +0.03(+0.72%) |
Mar 07, 2013 | 3.616 | 3.649 | 3.587 | 3.602 | 103,642,744 | -0.01(-0.38%) |
Mar 06, 2013 | 3.552 | 3.685 | 3.542 | 3.616 | 195,117,056 | +0.10(+2.75%) |
Mar 05, 2013 | 3.469 | 3.557 | 3.466 | 3.519 | 107,166,360 | +0.07(+2.00%) |
Mar 04, 2013 | 3.467 | 3.479 | 3.418 | 3.450 | 111,085,496 | -0.03(-0.89%) |
Mar 01, 2013 | 3.464 | 3.518 | 3.431 | 3.481 | 117,720,056 | +0.00(+0.05%) |
Feb 28, 2013 | 3.455 | 3.500 | 3.421 | 3.479 | 157,307,424 | +0.06(+1.87%) |
Feb 27, 2013 | 3.426 | 3.429 | 3.388 | 3.416 | 170,808,160 | -0.00(-0.10%) |
Feb 26, 2013 | 3.305 | 3.441 | 3.291 | 3.419 | 225,465,424 | +0.12(+3.78%) |
Feb 25, 2013 | 3.319 | 3.360 | 3.288 | 3.295 | 239,985,728 | -0.02(-0.68%) |
Feb 22, 2013 | 2.954 | 3.426 | 3.129 | 3.317 | 771,294,016 | +0.36(+12.28%) |
Feb 21, 2013 | 2.870 | 2.970 | 2.863 | 2.954 | 215,756,336 | +0.07(+2.40%) |
Feb 20, 2013 | 2.939 | 2.966 | 2.875 | 2.885 | 104,254,880 | -0.03(-1.13%) |
Feb 19, 2013 | 2.911 | 2.963 | 2.894 | 2.918 | 100,987,656 | +0.02(+0.60%) |
Feb 15, 2013 | 2.956 | 2.959 | 2.889 | 2.901 | 88,719,704 | -0.04(-1.41%) |
Feb 14, 2013 | 2.942 | 2.958 | 2.898 | 2.942 | 82,564,888 | +0.00(+0.12%) |
Feb 13, 2013 | 2.951 | 2.965 | 2.915 | 2.939 | 66,539,140 | -0.02(-0.53%) |
Feb 12, 2013 | 2.909 | 2.975 | 2.892 | 2.954 | 86,280,760 | +0.05(+1.60%) |
Feb 11, 2013 | 2.913 | 2.927 | 2.882 | 2.908 | 64,434,148 | -0.01(-0.24%) |
Feb 08, 2013 | 2.842 | 2.918 | 2.837 | 2.915 | 86,717,744 | +0.07(+2.62%) |
Feb 07, 2013 | 2.875 | 2.880 | 2.811 | 2.840 | 94,275,664 | -0.04(-1.50%) |
Feb 06, 2013 | 2.939 | 2.947 | 2.868 | 2.883 | 133,498,128 | +0.09(+3.15%) |
Feb 04, 2013 | 2.818 | 2.886 | 2.790 | 2.795 | 95,861,904 | -0.05(-1.70%) |