Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2013 | 2.880 | 2.894 | 2.837 | 2.844 | 96,980,784 | -0.01(-0.30%) |
Jan 31, 2013 | 2.830 | 2.880 | 2.792 | 2.852 | 118,699,040 | +0.02(+0.67%) |
Jan 30, 2013 | 2.852 | 2.863 | 2.813 | 2.833 | 118,665,792 | -0.01(-0.49%) |
Jan 29, 2013 | 2.915 | 2.923 | 2.816 | 2.847 | 181,547,440 | -0.09(-3.17%) |
Jan 28, 2013 | 2.940 | 2.966 | 2.920 | 2.940 | 92,169,104 | +0.01(+0.18%) |
Jan 25, 2013 | 2.953 | 2.976 | 2.927 | 2.935 | 89,307,880 | -0.00(-0.12%) |
Jan 24, 2013 | 2.930 | 2.989 | 2.908 | 2.939 | 98,744,824 | +0.00(+0.00%) |
Jan 23, 2013 | 2.994 | 3.013 | 2.921 | 2.939 | 116,154,184 | -0.04(-1.39%) |
Jan 22, 2013 | 2.972 | 3.003 | 2.939 | 2.980 | 161,347,536 | +0.02(+0.82%) |
Jan 18, 2013 | 2.913 | 2.966 | 2.913 | 2.956 | 136,308,816 | +0.00(+0.00%) |
Jan 17, 2013 | 2.980 | 3.015 | 2.944 | 2.956 | 165,321,456 | -0.02(-0.58%) |
Jan 16, 2013 | 2.851 | 2.992 | 2.848 | 2.973 | 271,981,856 | +0.12(+4.11%) |
Jan 15, 2013 | 2.906 | 2.913 | 2.830 | 2.856 | 226,779,296 | -0.07(-2.48%) |
Jan 14, 2013 | 2.842 | 2.992 | 2.828 | 2.928 | 359,283,808 | +0.14(+4.89%) |
Jan 11, 2013 | 2.847 | 2.890 | 2.738 | 2.792 | 226,537,168 | -0.02(-0.74%) |
Jan 10, 2013 | 2.766 | 2.823 | 2.712 | 2.813 | 210,200,784 | +0.07(+2.71%) |
Jan 09, 2013 | 2.700 | 2.750 | 2.687 | 2.738 | 198,937,904 | +0.08(+2.99%) |
Jan 08, 2013 | 2.633 | 2.671 | 2.564 | 2.659 | 190,394,560 | +0.04(+1.45%) |
Jan 07, 2013 | 2.624 | 2.672 | 2.617 | 2.621 | 111,075,992 | +0.01(+0.20%) |
Jan 04, 2013 | 2.636 | 2.657 | 2.604 | 2.616 | 127,428,488 | +0.00(+0.00%) |
Jan 03, 2013 | 2.614 | 2.716 | 2.578 | 2.616 | 248,196,400 | +0.02(+0.80%) |