Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.455 | 3.500 | 3.421 | 3.479 | 157,318,768 | +0.06(+1.87%) |
Feb 27, 2013 | 3.426 | 3.429 | 3.388 | 3.415 | 170,820,480 | -0.00(-0.10%) |
Feb 26, 2013 | 3.305 | 3.441 | 3.291 | 3.419 | 225,481,680 | +0.12(+3.78%) |
Feb 25, 2013 | 3.319 | 3.360 | 3.287 | 3.294 | 240,003,024 | -0.02(-0.68%) |
Feb 22, 2013 | 2.954 | 3.426 | 3.129 | 3.317 | 771,349,696 | +0.36(+12.28%) |
Feb 21, 2013 | 2.869 | 2.970 | 2.863 | 2.954 | 215,771,888 | +0.07(+2.40%) |
Feb 20, 2013 | 2.939 | 2.966 | 2.875 | 2.885 | 104,262,400 | -0.03(-1.12%) |
Feb 19, 2013 | 2.911 | 2.963 | 2.894 | 2.918 | 100,994,936 | +0.02(+0.60%) |
Feb 15, 2013 | 2.956 | 2.959 | 2.888 | 2.901 | 88,726,104 | -0.04(-1.41%) |
Feb 14, 2013 | 2.942 | 2.958 | 2.898 | 2.942 | 82,570,840 | +0.00(+0.12%) |
Feb 13, 2013 | 2.951 | 2.964 | 2.914 | 2.939 | 66,543,936 | -0.02(-0.53%) |
Feb 12, 2013 | 2.909 | 2.975 | 2.892 | 2.954 | 86,286,976 | +0.05(+1.60%) |
Feb 11, 2013 | 2.913 | 2.926 | 2.882 | 2.907 | 64,438,792 | -0.01(-0.24%) |
Feb 08, 2013 | 2.842 | 2.918 | 2.837 | 2.914 | 86,724,000 | +0.07(+2.62%) |
Feb 07, 2013 | 2.875 | 2.880 | 2.811 | 2.840 | 94,282,464 | -0.04(-1.50%) |
Feb 06, 2013 | 2.939 | 2.947 | 2.868 | 2.883 | 133,507,752 | +0.09(+3.15%) |
Feb 04, 2013 | 2.818 | 2.885 | 2.790 | 2.795 | 95,868,816 | -0.05(-1.70%) |
Feb 01, 2013 | 2.880 | 2.894 | 2.837 | 2.844 | 96,987,776 | -0.01(-0.30%) |
Jan 31, 2013 | 2.830 | 2.880 | 2.792 | 2.852 | 118,707,600 | +0.02(+0.67%) |
Jan 30, 2013 | 2.852 | 2.863 | 2.812 | 2.833 | 118,674,352 | -0.01(-0.49%) |
Jan 29, 2013 | 2.914 | 2.923 | 2.816 | 2.847 | 181,560,528 | -0.09(-3.17%) |
Jan 28, 2013 | 2.940 | 2.966 | 2.920 | 2.940 | 92,175,752 | +0.01(+0.18%) |
Jan 25, 2013 | 2.952 | 2.976 | 2.926 | 2.935 | 89,314,320 | -0.00(-0.12%) |
Jan 24, 2013 | 2.930 | 2.989 | 2.907 | 2.939 | 98,751,944 | +0.00(+0.00%) |
Jan 23, 2013 | 2.994 | 3.013 | 2.921 | 2.939 | 116,162,560 | -0.04(-1.39%) |
Jan 22, 2013 | 2.971 | 3.002 | 2.939 | 2.980 | 161,359,184 | +0.02(+0.82%) |
Jan 18, 2013 | 2.913 | 2.966 | 2.913 | 2.956 | 136,318,640 | +0.00(+0.00%) |
Jan 17, 2013 | 2.980 | 3.015 | 2.944 | 2.956 | 165,333,376 | -0.02(-0.58%) |
Jan 16, 2013 | 2.850 | 2.992 | 2.848 | 2.973 | 272,001,472 | +0.12(+4.11%) |
Jan 15, 2013 | 2.906 | 2.913 | 2.830 | 2.856 | 226,795,648 | -0.07(-2.48%) |
Jan 14, 2013 | 2.842 | 2.992 | 2.828 | 2.928 | 359,309,728 | +0.14(+4.89%) |
Jan 11, 2013 | 2.847 | 2.890 | 2.738 | 2.792 | 226,553,504 | -0.02(-0.74%) |
Jan 10, 2013 | 2.766 | 2.823 | 2.712 | 2.812 | 210,215,936 | +0.07(+2.71%) |
Jan 09, 2013 | 2.700 | 2.750 | 2.686 | 2.738 | 198,952,256 | +0.08(+2.99%) |
Jan 08, 2013 | 2.633 | 2.671 | 2.564 | 2.659 | 190,408,288 | +0.04(+1.45%) |
Jan 07, 2013 | 2.624 | 2.672 | 2.617 | 2.621 | 111,084,000 | +0.01(+0.20%) |
Jan 04, 2013 | 2.636 | 2.657 | 2.603 | 2.615 | 127,437,680 | +0.00(+0.00%) |
Jan 03, 2013 | 2.614 | 2.716 | 2.577 | 2.615 | 248,214,288 | +0.02(+0.80%) |
Jan 02, 2013 | 2.594 | 2.596 | 2.462 | 2.595 | 288,073,792 | +0.13(+5.40%) |
Dec 31, 2012 | 2.358 | 2.470 | 2.349 | 2.462 | 164,257,072 | +0.10(+4.17%) |
Dec 28, 2012 | 2.401 | 2.406 | 2.355 | 2.363 | 105,350,624 | -0.06(-2.56%) |
Dec 27, 2012 | 2.441 | 2.451 | 2.396 | 2.425 | 93,076,168 | -0.01(-0.57%) |
Dec 26, 2012 | 2.432 | 2.476 | 2.427 | 2.439 | 87,465,080 | +0.02(+0.79%) |
Dec 24, 2012 | 2.469 | 2.469 | 2.403 | 2.420 | 54,732,664 | -0.06(-2.30%) |
Dec 21, 2012 | 2.457 | 2.477 | 2.427 | 2.477 | 152,927,088 | -0.02(-0.62%) |
Dec 20, 2012 | 2.488 | 2.498 | 2.444 | 2.493 | 100,667,048 | +0.01(+0.35%) |
Dec 19, 2012 | 2.519 | 2.529 | 2.465 | 2.484 | 138,458,864 | -0.03(-1.03%) |
Dec 18, 2012 | 2.448 | 2.527 | 2.425 | 2.510 | 218,781,136 | +0.06(+2.25%) |
Dec 17, 2012 | 2.543 | 2.562 | 2.436 | 2.455 | 178,706,208 | -0.09(-3.66%) |
Dec 14, 2012 | 2.505 | 2.548 | 2.484 | 2.548 | 150,929,504 | +0.04(+1.72%) |
Dec 13, 2012 | 2.517 | 2.558 | 2.481 | 2.505 | 152,239,424 | -0.01(-0.21%) |
Dec 12, 2012 | 2.481 | 2.536 | 2.474 | 2.510 | 192,748,928 | +0.05(+1.89%) |
Dec 11, 2012 | 2.470 | 2.500 | 2.436 | 2.463 | 185,044,160 | +0.02(+0.71%) |
Dec 10, 2012 | 2.393 | 2.520 | 2.368 | 2.446 | 296,847,648 | +0.04(+1.58%) |
Dec 07, 2012 | 2.401 | 2.427 | 2.369 | 2.408 | 146,209,312 | +0.02(+0.80%) |
Dec 06, 2012 | 2.403 | 2.425 | 2.356 | 2.389 | 179,893,296 | +0.00(+0.07%) |
Dec 05, 2012 | 2.334 | 2.453 | 2.324 | 2.387 | 321,578,080 | +0.05(+2.14%) |