Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.941 | 3.001 | 2.874 | 2.926 | 119,592,976 | -0.13(-4.16%) |
Jan 30, 2013 | 3.128 | 3.158 | 3.031 | 3.053 | 60,786,684 | -0.09(-2.85%) |
Jan 29, 2013 | 3.176 | 3.210 | 3.120 | 3.143 | 52,492,128 | -0.03(-0.94%) |
Jan 28, 2013 | 3.117 | 3.245 | 3.105 | 3.173 | 75,102,096 | +0.04(+1.19%) |
Jan 25, 2013 | 3.143 | 3.180 | 3.061 | 3.135 | 115,186,616 | -0.04(-1.41%) |
Jan 24, 2013 | 3.120 | 3.314 | 3.105 | 3.180 | 218,473,072 | -0.28(-8.19%) |
Jan 23, 2013 | 3.512 | 3.655 | 3.449 | 3.464 | 108,103,224 | +0.01(+0.43%) |
Jan 22, 2013 | 3.352 | 3.449 | 3.344 | 3.449 | 73,663,056 | +0.14(+4.29%) |
Jan 18, 2013 | 3.307 | 3.352 | 3.247 | 3.307 | 78,769,832 | -0.07(-2.21%) |
Jan 17, 2013 | 3.441 | 3.441 | 3.359 | 3.382 | 73,567,096 | -0.03(-0.88%) |
Jan 16, 2013 | 3.411 | 3.471 | 3.389 | 3.411 | 55,854,764 | -0.05(-1.51%) |
Jan 15, 2013 | 3.389 | 3.508 | 3.382 | 3.464 | 72,214,872 | +0.01(+0.43%) |
Jan 14, 2013 | 3.471 | 3.536 | 3.367 | 3.449 | 111,683,480 | -0.06(-1.70%) |
Jan 11, 2013 | 3.299 | 3.546 | 3.292 | 3.508 | 173,198,944 | +0.19(+5.62%) |
Jan 10, 2013 | 3.322 | 3.359 | 3.169 | 3.322 | 391,572,992 | +0.52(+18.67%) |
Jan 09, 2013 | 2.919 | 2.971 | 2.740 | 2.799 | 129,963,920 | -0.22(-7.41%) |
Jan 08, 2013 | 3.031 | 3.068 | 2.971 | 3.023 | 79,205,768 | -0.13(-4.03%) |
Jan 07, 2013 | 3.143 | 3.202 | 3.120 | 3.150 | 51,816,064 | +0.03(+0.96%) |
Jan 04, 2013 | 3.135 | 3.150 | 3.083 | 3.120 | 47,659,532 | +0.01(+0.48%) |
Jan 03, 2013 | 3.083 | 3.150 | 3.046 | 3.105 | 70,271,000 | +0.04(+1.22%) |
Jan 02, 2013 | 3.038 | 3.135 | 3.031 | 3.068 | 75,739,720 | +0.12(+3.92%) |
Dec 31, 2012 | 2.844 | 2.978 | 2.825 | 2.952 | 44,781,624 | +0.11(+3.81%) |
Dec 28, 2012 | 2.889 | 2.926 | 2.837 | 2.844 | 55,634,404 | -0.14(-4.75%) |
Dec 27, 2012 | 3.031 | 3.038 | 2.934 | 2.986 | 55,468,920 | -0.04(-1.23%) |
Dec 26, 2012 | 3.016 | 3.031 | 2.934 | 3.023 | 42,390,920 | +0.04(+1.25%) |
Dec 24, 2012 | 3.023 | 3.031 | 2.934 | 2.986 | 29,508,830 | +0.01(+0.25%) |
Dec 21, 2012 | 3.008 | 3.053 | 2.964 | 2.978 | 92,316,720 | -0.14(-4.55%) |
Dec 20, 2012 | 3.128 | 3.187 | 3.098 | 3.120 | 67,333,208 | -0.02(-0.71%) |
Dec 19, 2012 | 3.210 | 3.247 | 3.090 | 3.143 | 111,635,240 | +0.01(+0.24%) |
Dec 18, 2012 | 3.113 | 3.187 | 3.061 | 3.135 | 136,455,840 | +0.19(+6.33%) |
Dec 17, 2012 | 2.867 | 3.016 | 2.859 | 2.949 | 110,763,104 | +0.10(+3.40%) |
Dec 14, 2012 | 2.867 | 2.896 | 2.829 | 2.852 | 77,953,416 | +0.04(+1.60%) |
Dec 13, 2012 | 2.807 | 2.867 | 2.755 | 2.807 | 77,893,320 | -0.05(-1.83%) |
Dec 12, 2012 | 2.859 | 2.874 | 2.837 | 2.859 | 44,254,984 | +0.03(+1.06%) |
Dec 11, 2012 | 2.755 | 2.889 | 2.777 | 2.829 | 64,883,724 | +0.07(+2.71%) |
Dec 10, 2012 | 2.769 | 2.784 | 2.680 | 2.755 | 91,143,928 | -0.12(-4.16%) |
Dec 07, 2012 | 2.874 | 2.911 | 2.792 | 2.874 | 95,684,576 | +0.07(+2.67%) |
Dec 06, 2012 | 2.889 | 2.911 | 2.732 | 2.799 | 120,162,304 | -0.10(-3.35%) |
Dec 05, 2012 | 2.657 | 2.911 | 2.650 | 2.896 | 202,511,424 | +0.33(+12.79%) |
Dec 04, 2012 | 2.471 | 2.583 | 2.448 | 2.568 | 66,094,852 | +0.13(+5.52%) |
Nov 30, 2012 | 2.456 | 2.496 | 2.426 | 2.434 | 48,506,380 | -0.04(-1.81%) |
Nov 29, 2012 | 2.531 | 2.553 | 2.434 | 2.478 | 94,116,168 | +0.04(+1.53%) |
Nov 28, 2012 | 2.389 | 2.478 | 2.366 | 2.441 | 78,585,184 | +0.07(+3.15%) |
Nov 27, 2012 | 2.501 | 2.508 | 2.351 | 2.366 | 101,092,656 | -0.14(-5.65%) |
Nov 26, 2012 | 2.643 | 2.650 | 2.501 | 2.508 | 104,845,208 | -0.15(-5.62%) |
Nov 23, 2012 | 2.568 | 2.680 | 2.523 | 2.657 | 134,203,400 | +0.19(+7.55%) |
Nov 21, 2012 | 2.292 | 2.538 | 2.277 | 2.471 | 206,719,712 | +0.27(+12.20%) |
Nov 20, 2012 | 2.217 | 2.262 | 2.180 | 2.202 | 69,781,152 | +0.01(+0.34%) |
Nov 19, 2012 | 2.150 | 2.202 | 2.135 | 2.195 | 63,832,428 | +0.13(+6.14%) |
Nov 16, 2012 | 2.053 | 2.090 | 1.986 | 2.068 | 46,639,452 | +0.04(+1.84%) |
Nov 15, 2012 | 2.023 | 2.075 | 2.008 | 2.030 | 48,605,768 | +0.04(+1.87%) |
Nov 14, 2012 | 2.075 | 2.083 | 1.963 | 1.993 | 48,040,112 | -0.01(-0.74%) |
Nov 13, 2012 | 1.971 | 2.016 | 1.963 | 2.008 | 28,068,754 | -0.01(-0.74%) |
Nov 12, 2012 | 2.027 | 2.045 | 1.993 | 2.023 | 21,298,556 | +0.04(+2.26%) |
Nov 09, 2012 | 1.956 | 1.993 | 1.948 | 1.978 | 31,110,788 | +0.02(+1.15%) |
Nov 08, 2012 | 1.971 | 2.001 | 1.941 | 1.956 | 32,492,802 | -0.01(-0.76%) |
Nov 07, 2012 | 2.008 | 2.023 | 1.941 | 1.971 | 58,700,008 | -0.10(-4.69%) |
Nov 06, 2012 | 2.060 | 2.105 | 2.053 | 2.068 | 30,375,162 | +0.00(+0.00%) |
Nov 05, 2012 | 2.064 | 2.113 | 2.045 | 2.068 | 30,438,938 | -0.02(-1.07%) |
Nov 02, 2012 | 2.098 | 2.127 | 2.060 | 2.090 | 40,943,496 | -0.04(-1.75%) |