Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.941 | 3.000 | 2.874 | 2.926 | 119,608,760 | -0.13(-4.16%) |
Jan 30, 2013 | 3.127 | 3.157 | 3.030 | 3.053 | 60,794,708 | -0.09(-2.85%) |
Jan 29, 2013 | 3.176 | 3.209 | 3.120 | 3.142 | 52,499,056 | -0.03(-0.94%) |
Jan 28, 2013 | 3.116 | 3.244 | 3.105 | 3.172 | 75,112,016 | +0.04(+1.19%) |
Jan 25, 2013 | 3.142 | 3.180 | 3.060 | 3.135 | 115,201,816 | -0.04(-1.41%) |
Jan 24, 2013 | 3.120 | 3.314 | 3.105 | 3.180 | 218,501,904 | -0.28(-8.19%) |
Jan 23, 2013 | 3.512 | 3.655 | 3.448 | 3.463 | 108,117,496 | +0.01(+0.43%) |
Jan 22, 2013 | 3.351 | 3.448 | 3.344 | 3.448 | 73,672,784 | +0.14(+4.29%) |
Jan 18, 2013 | 3.307 | 3.351 | 3.247 | 3.307 | 78,780,224 | -0.07(-2.21%) |
Jan 17, 2013 | 3.441 | 3.441 | 3.359 | 3.381 | 73,576,808 | -0.03(-0.88%) |
Jan 16, 2013 | 3.411 | 3.471 | 3.389 | 3.411 | 55,862,140 | -0.05(-1.51%) |
Jan 15, 2013 | 3.389 | 3.508 | 3.381 | 3.463 | 72,224,400 | +0.01(+0.43%) |
Jan 14, 2013 | 3.471 | 3.535 | 3.366 | 3.448 | 111,698,224 | -0.06(-1.70%) |
Jan 11, 2013 | 3.299 | 3.545 | 3.292 | 3.508 | 173,221,808 | +0.19(+5.62%) |
Jan 10, 2013 | 3.321 | 3.359 | 3.168 | 3.321 | 391,624,704 | +0.52(+18.67%) |
Jan 09, 2013 | 2.918 | 2.971 | 2.739 | 2.799 | 129,981,072 | -0.22(-7.41%) |
Jan 08, 2013 | 3.030 | 3.068 | 2.971 | 3.023 | 79,216,224 | -0.13(-4.03%) |
Jan 07, 2013 | 3.142 | 3.202 | 3.120 | 3.150 | 51,822,904 | +0.03(+0.96%) |
Jan 04, 2013 | 3.135 | 3.150 | 3.083 | 3.120 | 47,665,824 | +0.01(+0.48%) |
Jan 03, 2013 | 3.083 | 3.150 | 3.045 | 3.105 | 70,280,280 | +0.04(+1.22%) |
Jan 02, 2013 | 3.038 | 3.135 | 3.030 | 3.068 | 75,749,720 | +0.12(+3.92%) |
Dec 31, 2012 | 2.844 | 2.978 | 2.825 | 2.952 | 44,787,536 | +0.11(+3.81%) |
Dec 28, 2012 | 2.889 | 2.926 | 2.836 | 2.844 | 55,641,748 | -0.14(-4.75%) |
Dec 27, 2012 | 3.030 | 3.038 | 2.933 | 2.986 | 55,476,240 | -0.04(-1.23%) |
Dec 26, 2012 | 3.015 | 3.030 | 2.933 | 3.023 | 42,396,516 | +0.04(+1.25%) |
Dec 24, 2012 | 3.023 | 3.030 | 2.933 | 2.986 | 29,512,726 | +0.01(+0.25%) |
Dec 21, 2012 | 3.008 | 3.053 | 2.963 | 2.978 | 92,328,904 | -0.14(-4.55%) |
Dec 20, 2012 | 3.127 | 3.187 | 3.098 | 3.120 | 67,342,096 | -0.02(-0.71%) |
Dec 19, 2012 | 3.209 | 3.247 | 3.090 | 3.142 | 111,649,976 | +0.01(+0.24%) |
Dec 18, 2012 | 3.112 | 3.187 | 3.060 | 3.135 | 136,473,856 | +0.19(+6.33%) |
Dec 17, 2012 | 2.866 | 3.015 | 2.859 | 2.948 | 110,777,720 | +0.10(+3.40%) |
Dec 14, 2012 | 2.866 | 2.896 | 2.829 | 2.851 | 77,963,704 | +0.04(+1.60%) |
Dec 13, 2012 | 2.806 | 2.866 | 2.754 | 2.806 | 77,903,600 | -0.05(-1.83%) |
Dec 12, 2012 | 2.859 | 2.874 | 2.836 | 2.859 | 44,260,824 | +0.03(+1.06%) |
Dec 11, 2012 | 2.754 | 2.889 | 2.777 | 2.829 | 64,892,288 | +0.07(+2.71%) |
Dec 10, 2012 | 2.769 | 2.784 | 2.680 | 2.754 | 91,155,960 | -0.12(-4.16%) |
Dec 07, 2012 | 2.874 | 2.911 | 2.791 | 2.874 | 95,697,208 | +0.07(+2.67%) |
Dec 06, 2012 | 2.889 | 2.911 | 2.732 | 2.799 | 120,178,160 | -0.10(-3.35%) |
Dec 05, 2012 | 2.657 | 2.911 | 2.650 | 2.896 | 202,538,160 | +0.33(+12.79%) |
Dec 04, 2012 | 2.471 | 2.583 | 2.448 | 2.568 | 66,103,580 | +0.13(+5.52%) |
Nov 30, 2012 | 2.456 | 2.495 | 2.426 | 2.433 | 48,512,784 | -0.04(-1.81%) |
Nov 29, 2012 | 2.530 | 2.553 | 2.433 | 2.478 | 94,128,592 | +0.04(+1.53%) |
Nov 28, 2012 | 2.388 | 2.478 | 2.366 | 2.441 | 78,595,560 | +0.07(+3.15%) |
Nov 27, 2012 | 2.500 | 2.508 | 2.351 | 2.366 | 101,106,000 | -0.14(-5.65%) |
Nov 26, 2012 | 2.642 | 2.650 | 2.500 | 2.508 | 104,859,048 | -0.15(-5.62%) |
Nov 23, 2012 | 2.568 | 2.680 | 2.523 | 2.657 | 134,221,120 | +0.19(+7.55%) |
Nov 21, 2012 | 2.291 | 2.538 | 2.276 | 2.471 | 206,747,008 | +0.27(+12.20%) |
Nov 20, 2012 | 2.217 | 2.262 | 2.179 | 2.202 | 69,790,360 | +0.01(+0.34%) |
Nov 19, 2012 | 2.150 | 2.202 | 2.135 | 2.194 | 63,840,856 | +0.13(+6.14%) |
Nov 16, 2012 | 2.053 | 2.090 | 1.985 | 2.067 | 46,645,608 | +0.04(+1.84%) |
Nov 15, 2012 | 2.023 | 2.075 | 2.008 | 2.030 | 48,612,184 | +0.04(+1.87%) |
Nov 14, 2012 | 2.075 | 2.082 | 1.963 | 1.993 | 48,046,452 | -0.01(-0.74%) |
Nov 13, 2012 | 1.970 | 2.015 | 1.963 | 2.008 | 28,072,460 | -0.01(-0.74%) |
Nov 12, 2012 | 2.026 | 2.045 | 1.993 | 2.023 | 21,301,368 | +0.04(+2.26%) |
Nov 09, 2012 | 1.956 | 1.993 | 1.948 | 1.978 | 31,114,894 | +0.02(+1.15%) |
Nov 08, 2012 | 1.970 | 2.000 | 1.941 | 1.956 | 32,497,090 | -0.01(-0.76%) |
Nov 07, 2012 | 2.008 | 2.023 | 1.941 | 1.970 | 58,707,756 | -0.10(-4.69%) |
Nov 06, 2012 | 2.060 | 2.105 | 2.053 | 2.067 | 30,379,172 | +0.00(+0.00%) |
Nov 05, 2012 | 2.064 | 2.112 | 2.045 | 2.067 | 30,442,956 | -0.02(-1.07%) |
Nov 02, 2012 | 2.097 | 2.127 | 2.060 | 2.090 | 40,948,904 | -0.04(-1.75%) |