Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 2.950 | 2.984 | 2.921 | 2.940 | 63,665,832 | +0.01(+0.48%) |
Feb 27, 2013 | 2.873 | 2.947 | 2.866 | 2.926 | 51,348,736 | +0.05(+1.86%) |
Feb 26, 2013 | 2.845 | 2.888 | 2.835 | 2.873 | 52,481,656 | +0.03(+1.19%) |
Feb 25, 2013 | 2.897 | 2.920 | 2.834 | 2.839 | 69,802,728 | -0.05(-1.76%) |
Feb 22, 2013 | 2.855 | 2.892 | 2.839 | 2.890 | 40,092,460 | +0.05(+1.87%) |
Feb 21, 2013 | 2.853 | 2.885 | 2.830 | 2.837 | 62,866,664 | -0.02(-0.73%) |
Feb 20, 2013 | 2.908 | 2.954 | 2.848 | 2.857 | 77,229,608 | -0.04(-1.39%) |
Feb 19, 2013 | 2.940 | 2.943 | 2.880 | 2.898 | 46,959,892 | -0.04(-1.38%) |
Feb 15, 2013 | 2.931 | 2.952 | 2.874 | 2.938 | 79,489,704 | +0.00(+0.01%) |
Feb 14, 2013 | 2.816 | 2.940 | 2.781 | 2.938 | 95,531,048 | +0.08(+2.91%) |
Feb 13, 2013 | 2.871 | 2.923 | 2.846 | 2.855 | 92,553,424 | -0.01(-0.48%) |
Feb 12, 2013 | 2.861 | 2.900 | 2.857 | 2.869 | 30,090,218 | -0.02(-0.64%) |
Feb 11, 2013 | 2.878 | 2.916 | 2.850 | 2.887 | 44,225,920 | +0.03(+1.13%) |
Feb 08, 2013 | 2.855 | 2.878 | 2.837 | 2.855 | 33,279,972 | +0.02(+0.65%) |
Feb 07, 2013 | 2.839 | 2.862 | 2.809 | 2.837 | 47,658,352 | -0.01(-0.41%) |
Feb 06, 2013 | 2.802 | 2.871 | 2.786 | 2.848 | 57,481,300 | +0.04(+1.48%) |
Feb 04, 2013 | 2.839 | 2.897 | 2.804 | 2.807 | 55,429,588 | -0.05(-1.70%) |
Feb 01, 2013 | 2.853 | 2.864 | 2.830 | 2.855 | 31,284,102 | +0.03(+0.90%) |
Jan 31, 2013 | 2.844 | 2.876 | 2.811 | 2.830 | 50,966,932 | -0.01(-0.49%) |
Jan 30, 2013 | 2.850 | 2.890 | 2.833 | 2.844 | 31,150,202 | -0.00(-0.16%) |
Jan 29, 2013 | 2.899 | 2.906 | 2.837 | 2.848 | 42,120,496 | -0.06(-2.14%) |
Jan 28, 2013 | 2.878 | 2.929 | 2.871 | 2.910 | 45,761,860 | +0.05(+1.61%) |
Jan 25, 2013 | 2.818 | 2.867 | 2.804 | 2.864 | 42,667,292 | +0.05(+1.80%) |
Jan 24, 2013 | 2.790 | 2.825 | 2.777 | 2.814 | 42,998,708 | +0.01(+0.49%) |
Jan 23, 2013 | 2.804 | 2.807 | 2.770 | 2.800 | 45,686,328 | +0.00(+0.16%) |
Jan 22, 2013 | 2.807 | 2.832 | 2.781 | 2.795 | 33,385,008 | -0.01(-0.49%) |
Jan 18, 2013 | 2.827 | 2.827 | 2.774 | 2.809 | 43,012,496 | -0.02(-0.65%) |
Jan 17, 2013 | 2.800 | 2.839 | 2.793 | 2.827 | 62,902,220 | +0.04(+1.32%) |
Jan 16, 2013 | 2.760 | 2.814 | 2.760 | 2.790 | 36,542,664 | +0.03(+0.92%) |
Jan 15, 2013 | 2.802 | 2.802 | 2.749 | 2.765 | 40,709,960 | -0.05(-1.80%) |
Jan 14, 2013 | 2.837 | 2.837 | 2.784 | 2.816 | 33,109,918 | -0.00(-0.08%) |
Jan 11, 2013 | 2.834 | 2.837 | 2.790 | 2.818 | 55,584,088 | -0.00(-0.16%) |
Jan 10, 2013 | 2.844 | 2.857 | 2.807 | 2.823 | 54,846,928 | +0.00(+0.16%) |
Jan 09, 2013 | 2.906 | 2.920 | 2.800 | 2.818 | 75,280,832 | -0.06(-2.25%) |
Jan 08, 2013 | 2.954 | 2.964 | 2.862 | 2.883 | 50,499,108 | -0.06(-2.18%) |
Jan 07, 2013 | 3.033 | 3.042 | 2.927 | 2.947 | 66,151,324 | -0.09(-2.89%) |
Jan 04, 2013 | 2.943 | 3.044 | 2.934 | 3.035 | 56,872,244 | +0.10(+3.30%) |
Jan 03, 2013 | 2.936 | 2.970 | 2.904 | 2.938 | 32,373,956 | +0.00(+0.08%) |
Jan 02, 2013 | 2.915 | 2.938 | 2.887 | 2.936 | 51,865,112 | +0.11(+3.75%) |
Dec 31, 2012 | 2.784 | 2.841 | 2.777 | 2.830 | 35,046,720 | +0.04(+1.32%) |
Dec 28, 2012 | 2.781 | 2.837 | 2.777 | 2.793 | 23,894,218 | -0.01(-0.49%) |
Dec 27, 2012 | 2.830 | 2.834 | 2.774 | 2.807 | 32,472,132 | -0.02(-0.65%) |
Dec 26, 2012 | 2.820 | 2.867 | 2.814 | 2.825 | 21,309,580 | -0.00(-0.08%) |
Dec 24, 2012 | 2.848 | 2.857 | 2.818 | 2.827 | 13,813,053 | -0.02(-0.81%) |
Dec 21, 2012 | 2.878 | 2.878 | 2.820 | 2.850 | 50,064,184 | -0.07(-2.29%) |
Dec 20, 2012 | 2.931 | 2.934 | 2.885 | 2.917 | 36,213,136 | -0.00(-0.08%) |
Dec 19, 2012 | 2.920 | 2.954 | 2.908 | 2.920 | 49,667,248 | +0.02(+0.72%) |
Dec 18, 2012 | 2.894 | 2.931 | 2.885 | 2.899 | 45,105,972 | +0.01(+0.20%) |
Dec 17, 2012 | 2.899 | 2.915 | 2.850 | 2.893 | 48,219,772 | -0.01(-0.44%) |
Dec 14, 2012 | 2.904 | 2.936 | 2.883 | 2.906 | 36,681,956 | +0.01(+0.48%) |
Dec 13, 2012 | 2.885 | 2.947 | 2.864 | 2.892 | 40,894,680 | +0.00(+0.08%) |
Dec 12, 2012 | 2.929 | 2.945 | 2.878 | 2.890 | 43,261,484 | -0.03(-1.03%) |
Dec 11, 2012 | 2.862 | 2.957 | 2.855 | 2.920 | 88,462,696 | +0.07(+2.35%) |
Dec 10, 2012 | 2.760 | 2.874 | 2.754 | 2.853 | 55,635,376 | +0.09(+3.39%) |
Dec 07, 2012 | 2.767 | 2.781 | 2.728 | 2.759 | 36,642,740 | -0.01(-0.21%) |
Dec 06, 2012 | 2.754 | 2.784 | 2.743 | 2.765 | 44,722,504 | +0.00(+0.17%) |
Dec 05, 2012 | 2.770 | 2.788 | 2.721 | 2.761 | 68,563,520 | -0.03(-1.11%) |