Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.429 | 3.473 | 3.394 | 3.453 | 158,532,736 | +0.06(+1.87%) |
Feb 27, 2013 | 3.399 | 3.403 | 3.362 | 3.389 | 172,138,640 | -0.00(-0.10%) |
Feb 26, 2013 | 3.279 | 3.415 | 3.266 | 3.393 | 227,221,648 | +0.12(+3.78%) |
Feb 25, 2013 | 3.293 | 3.334 | 3.262 | 3.269 | 241,855,056 | -0.02(-0.68%) |
Feb 22, 2013 | 2.931 | 3.399 | 3.105 | 3.291 | 777,301,888 | +0.36(+12.28%) |
Feb 21, 2013 | 2.847 | 2.947 | 2.841 | 2.931 | 217,436,928 | +0.07(+2.40%) |
Feb 20, 2013 | 2.916 | 2.943 | 2.853 | 2.863 | 105,066,960 | -0.03(-1.13%) |
Feb 19, 2013 | 2.889 | 2.940 | 2.871 | 2.895 | 101,774,280 | +0.02(+0.60%) |
Feb 15, 2013 | 2.933 | 2.937 | 2.866 | 2.878 | 89,410,768 | -0.04(-1.41%) |
Feb 14, 2013 | 2.919 | 2.935 | 2.876 | 2.919 | 83,208,016 | +0.00(+0.12%) |
Feb 13, 2013 | 2.928 | 2.942 | 2.892 | 2.916 | 67,057,432 | -0.02(-0.53%) |
Feb 12, 2013 | 2.887 | 2.952 | 2.870 | 2.931 | 86,952,824 | +0.05(+1.60%) |
Feb 11, 2013 | 2.890 | 2.904 | 2.859 | 2.885 | 64,936,044 | -0.01(-0.24%) |
Feb 08, 2013 | 2.820 | 2.895 | 2.815 | 2.892 | 87,393,216 | +0.07(+2.62%) |
Feb 07, 2013 | 2.853 | 2.858 | 2.789 | 2.818 | 95,010,008 | -0.04(-1.50%) |
Feb 06, 2013 | 2.916 | 2.925 | 2.846 | 2.861 | 134,537,984 | +0.09(+3.15%) |
Feb 04, 2013 | 2.796 | 2.863 | 2.769 | 2.774 | 96,608,608 | -0.05(-1.70%) |
Feb 01, 2013 | 2.858 | 2.871 | 2.815 | 2.822 | 97,736,192 | -0.01(-0.30%) |
Jan 31, 2013 | 2.808 | 2.858 | 2.770 | 2.830 | 119,623,624 | +0.02(+0.67%) |
Jan 30, 2013 | 2.830 | 2.841 | 2.791 | 2.811 | 119,590,120 | -0.01(-0.49%) |
Jan 29, 2013 | 2.892 | 2.901 | 2.794 | 2.825 | 182,961,568 | -0.09(-3.17%) |
Jan 28, 2013 | 2.918 | 2.943 | 2.897 | 2.918 | 92,887,040 | +0.01(+0.18%) |
Jan 25, 2013 | 2.930 | 2.953 | 2.904 | 2.913 | 90,003,528 | -0.00(-0.12%) |
Jan 24, 2013 | 2.907 | 2.966 | 2.885 | 2.916 | 99,513,976 | +0.00(+0.00%) |
Jan 23, 2013 | 2.971 | 2.990 | 2.899 | 2.916 | 117,058,944 | -0.04(-1.39%) |
Jan 22, 2013 | 2.949 | 2.979 | 2.916 | 2.957 | 162,604,320 | +0.02(+0.82%) |
Jan 18, 2013 | 2.890 | 2.943 | 2.890 | 2.933 | 137,370,576 | +0.00(+0.00%) |
Jan 17, 2013 | 2.957 | 2.991 | 2.921 | 2.933 | 166,609,184 | -0.02(-0.58%) |
Jan 16, 2013 | 2.829 | 2.969 | 2.826 | 2.950 | 274,100,416 | +0.12(+4.11%) |
Jan 15, 2013 | 2.883 | 2.890 | 2.808 | 2.834 | 228,545,744 | -0.07(-2.48%) |
Jan 14, 2013 | 2.820 | 2.969 | 2.806 | 2.906 | 362,082,400 | +0.14(+4.89%) |
Jan 11, 2013 | 2.825 | 2.868 | 2.717 | 2.770 | 228,301,728 | -0.02(-0.74%) |
Jan 10, 2013 | 2.745 | 2.801 | 2.691 | 2.791 | 211,838,096 | +0.07(+2.71%) |
Jan 09, 2013 | 2.679 | 2.729 | 2.666 | 2.717 | 200,487,488 | +0.08(+2.99%) |
Jan 08, 2013 | 2.613 | 2.650 | 2.544 | 2.638 | 191,877,600 | +0.04(+1.45%) |
Jan 07, 2013 | 2.604 | 2.651 | 2.597 | 2.601 | 111,941,200 | +0.01(+0.20%) |
Jan 04, 2013 | 2.616 | 2.637 | 2.583 | 2.595 | 128,421,072 | +0.00(+0.00%) |
Jan 03, 2013 | 2.594 | 2.695 | 2.558 | 2.595 | 250,129,664 | +0.02(+0.80%) |
Jan 02, 2013 | 2.574 | 2.576 | 2.443 | 2.575 | 290,296,768 | +0.13(+5.40%) |
Dec 31, 2012 | 2.340 | 2.451 | 2.331 | 2.443 | 165,524,576 | +0.10(+4.17%) |
Dec 28, 2012 | 2.383 | 2.388 | 2.337 | 2.345 | 106,163,576 | -0.06(-2.56%) |
Dec 27, 2012 | 2.422 | 2.433 | 2.378 | 2.407 | 93,794,400 | -0.01(-0.57%) |
Dec 26, 2012 | 2.414 | 2.457 | 2.409 | 2.421 | 88,140,016 | +0.02(+0.78%) |
Dec 24, 2012 | 2.450 | 2.450 | 2.385 | 2.402 | 55,155,020 | -0.06(-2.30%) |
Dec 21, 2012 | 2.438 | 2.458 | 2.409 | 2.458 | 154,107,168 | -0.02(-0.62%) |
Dec 20, 2012 | 2.469 | 2.479 | 2.426 | 2.474 | 101,443,864 | +0.01(+0.35%) |
Dec 19, 2012 | 2.499 | 2.510 | 2.446 | 2.465 | 139,527,312 | -0.03(-1.03%) |
Dec 18, 2012 | 2.429 | 2.507 | 2.407 | 2.491 | 220,469,392 | +0.05(+2.25%) |
Dec 17, 2012 | 2.523 | 2.542 | 2.417 | 2.436 | 180,085,232 | -0.09(-3.66%) |
Dec 14, 2012 | 2.486 | 2.529 | 2.465 | 2.529 | 152,094,176 | +0.04(+1.72%) |
Dec 13, 2012 | 2.498 | 2.539 | 2.462 | 2.486 | 153,414,192 | -0.01(-0.21%) |
Dec 12, 2012 | 2.462 | 2.517 | 2.455 | 2.491 | 194,236,288 | +0.05(+1.89%) |
Dec 11, 2012 | 2.451 | 2.481 | 2.417 | 2.445 | 186,472,080 | +0.02(+0.71%) |
Dec 10, 2012 | 2.374 | 2.501 | 2.350 | 2.427 | 299,138,304 | +0.04(+1.58%) |
Dec 07, 2012 | 2.383 | 2.409 | 2.351 | 2.390 | 147,337,552 | +0.02(+0.80%) |
Dec 06, 2012 | 2.385 | 2.407 | 2.338 | 2.371 | 181,281,472 | +0.00(+0.07%) |
Dec 05, 2012 | 2.316 | 2.434 | 2.306 | 2.369 | 324,059,584 | +0.05(+2.14%) |