Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.517 | 4.576 | 4.504 | 4.537 | 32,847,090 | +0.04(+0.97%) |
Feb 27, 2013 | 4.417 | 4.514 | 4.414 | 4.494 | 41,551,344 | +0.02(+0.52%) |
Feb 26, 2013 | 4.476 | 4.535 | 4.368 | 4.471 | 54,376,196 | -0.10(-2.08%) |
Feb 22, 2013 | 4.486 | 4.571 | 4.471 | 4.566 | 60,349,904 | +0.15(+3.49%) |
Feb 21, 2013 | 4.455 | 4.465 | 4.365 | 4.411 | 37,912,660 | -0.06(-1.27%) |
Feb 20, 2013 | 4.581 | 4.591 | 4.447 | 4.468 | 40,259,716 | -0.10(-2.25%) |
Feb 19, 2013 | 4.596 | 4.606 | 4.548 | 4.571 | 48,343,152 | -0.02(-0.39%) |
Feb 15, 2013 | 4.478 | 4.600 | 4.465 | 4.589 | 51,300,156 | +0.16(+3.66%) |
Feb 14, 2013 | 4.373 | 4.442 | 4.332 | 4.427 | 36,753,788 | +0.02(+0.47%) |
Feb 13, 2013 | 4.401 | 4.424 | 4.375 | 4.406 | 31,623,154 | +0.03(+0.59%) |
Feb 12, 2013 | 4.411 | 4.447 | 4.350 | 4.381 | 19,988,088 | -0.01(-0.23%) |
Feb 11, 2013 | 4.393 | 4.411 | 4.365 | 4.391 | 13,507,863 | -0.01(-0.18%) |
Feb 08, 2013 | 4.378 | 4.417 | 4.363 | 4.399 | 33,585,212 | +0.06(+1.30%) |
Feb 07, 2013 | 4.375 | 4.378 | 4.289 | 4.342 | 42,630,572 | +0.01(+0.18%) |
Feb 06, 2013 | 4.368 | 4.368 | 4.283 | 4.334 | 54,756,440 | +0.05(+1.20%) |
Feb 04, 2013 | 4.322 | 4.322 | 4.273 | 4.283 | 30,998,190 | -0.12(-2.80%) |
Feb 01, 2013 | 4.437 | 4.442 | 4.388 | 4.406 | 39,250,728 | -0.02(-0.46%) |
Jan 31, 2013 | 4.414 | 4.459 | 4.396 | 4.427 | 48,319,040 | -0.02(-0.46%) |
Jan 30, 2013 | 4.432 | 4.491 | 4.396 | 4.447 | 34,467,648 | -0.06(-1.26%) |
Jan 29, 2013 | 4.491 | 4.524 | 4.465 | 4.504 | 49,638,592 | +0.03(+0.75%) |
Jan 28, 2013 | 4.494 | 4.499 | 4.437 | 4.471 | 48,491,772 | -0.06(-1.36%) |
Jan 25, 2013 | 4.504 | 4.571 | 4.492 | 4.532 | 26,619,930 | +0.01(+0.28%) |
Jan 24, 2013 | 4.504 | 4.563 | 4.489 | 4.519 | 31,621,118 | +0.03(+0.74%) |
Jan 23, 2013 | 4.542 | 4.545 | 4.473 | 4.486 | 30,618,738 | -0.08(-1.86%) |
Jan 22, 2013 | 4.481 | 4.573 | 4.481 | 4.571 | 44,251,828 | +0.02(+0.34%) |
Jan 18, 2013 | 4.478 | 4.555 | 4.471 | 4.555 | 52,228,624 | +0.05(+1.08%) |
Jan 17, 2013 | 4.499 | 4.535 | 4.491 | 4.506 | 32,686,040 | +0.07(+1.56%) |
Jan 16, 2013 | 4.396 | 4.445 | 4.386 | 4.437 | 21,305,944 | +0.00(+0.00%) |
Jan 15, 2013 | 4.445 | 4.469 | 4.404 | 4.437 | 24,300,654 | -0.04(-0.80%) |
Jan 14, 2013 | 4.481 | 4.501 | 4.455 | 4.473 | 34,788,052 | +0.04(+0.99%) |
Jan 11, 2013 | 4.401 | 4.445 | 4.383 | 4.429 | 28,954,186 | +0.01(+0.12%) |
Jan 10, 2013 | 4.447 | 4.453 | 4.400 | 4.424 | 37,903,708 | -0.03(-0.75%) |
Jan 09, 2013 | 4.414 | 4.458 | 4.399 | 4.458 | 62,498,320 | +0.06(+1.34%) |
Jan 08, 2013 | 4.370 | 4.423 | 4.360 | 4.399 | 45,282,432 | -0.01(-0.17%) |
Jan 07, 2013 | 4.409 | 4.447 | 4.359 | 4.406 | 38,729,348 | -0.05(-1.10%) |
Jan 04, 2013 | 4.404 | 4.464 | 4.393 | 4.455 | 48,277,456 | -0.02(-0.40%) |
Jan 03, 2013 | 4.363 | 4.489 | 4.347 | 4.473 | 74,250,072 | +0.14(+3.14%) |
Jan 02, 2013 | 4.328 | 4.337 | 4.229 | 4.337 | 63,141,268 | +0.11(+2.55%) |
Dec 31, 2012 | 4.170 | 4.234 | 4.165 | 4.229 | 26,318,026 | +0.06(+1.42%) |
Dec 28, 2012 | 4.131 | 4.219 | 4.131 | 4.170 | 40,128,256 | -0.01(-0.31%) |
Dec 27, 2012 | 4.206 | 4.216 | 4.137 | 4.183 | 28,552,874 | -0.01(-0.12%) |
Dec 26, 2012 | 4.211 | 4.242 | 4.183 | 4.188 | 28,880,846 | +0.00(+0.00%) |
Dec 24, 2012 | 4.226 | 4.250 | 4.165 | 4.188 | 9,699,264 | -0.03(-0.67%) |
Dec 21, 2012 | 4.165 | 4.257 | 4.157 | 4.216 | 55,528,928 | +0.01(+0.12%) |
Dec 20, 2012 | 4.201 | 4.219 | 4.178 | 4.211 | 54,653,960 | +0.02(+0.37%) |
Dec 19, 2012 | 4.085 | 4.224 | 4.075 | 4.196 | 70,935,512 | +0.13(+3.16%) |
Dec 18, 2012 | 4.000 | 4.070 | 3.972 | 4.067 | 40,664,116 | +0.06(+1.54%) |
Dec 17, 2012 | 4.011 | 4.023 | 3.980 | 4.005 | 25,657,366 | -0.02(-0.45%) |
Dec 14, 2012 | 4.041 | 4.054 | 4.004 | 4.023 | 51,018,044 | -0.02(-0.51%) |
Dec 13, 2012 | 4.072 | 4.103 | 4.016 | 4.044 | 41,695,932 | -0.01(-0.19%) |
Dec 12, 2012 | 4.065 | 4.083 | 4.021 | 4.052 | 39,741,796 | -0.02(-0.44%) |
Dec 11, 2012 | 4.013 | 4.093 | 4.005 | 4.070 | 42,594,460 | +0.02(+0.38%) |
Dec 10, 2012 | 4.005 | 4.065 | 4.003 | 4.054 | 25,198,952 | +0.01(+0.32%) |
Dec 07, 2012 | 4.067 | 4.067 | 3.977 | 4.041 | 22,201,852 | -0.00(-0.06%) |
Dec 06, 2012 | 3.980 | 4.044 | 3.964 | 4.044 | 31,707,212 | +0.02(+0.58%) |
Dec 05, 2012 | 3.975 | 4.062 | 3.944 | 4.021 | 56,838,336 | +0.10(+2.49%) |