Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.236 | 5.256 | 5.203 | 5.203 | 16,576,550 | -0.06(-1.14%) |
Feb 27, 2013 | 5.217 | 5.299 | 5.213 | 5.263 | 23,451,028 | +0.01(+0.13%) |
Feb 26, 2013 | 5.287 | 5.306 | 5.238 | 5.256 | 15,433,968 | -0.01(-0.18%) |
Feb 25, 2013 | 5.242 | 5.374 | 5.240 | 5.266 | 41,577,836 | +0.11(+2.06%) |
Feb 22, 2013 | 5.074 | 5.203 | 5.057 | 5.160 | 33,715,512 | +0.22(+4.51%) |
Feb 21, 2013 | 4.978 | 5.000 | 4.929 | 4.937 | 13,203,811 | -0.07(-1.41%) |
Feb 20, 2013 | 5.019 | 5.063 | 4.990 | 5.007 | 14,116,564 | -0.03(-0.67%) |
Feb 19, 2013 | 5.022 | 5.070 | 5.017 | 5.041 | 14,286,857 | +0.08(+1.65%) |
Feb 15, 2013 | 4.986 | 4.991 | 4.941 | 4.959 | 11,339,136 | -0.02(-0.45%) |
Feb 14, 2013 | 5.078 | 5.083 | 4.962 | 4.981 | 12,963,286 | -0.05(-1.05%) |
Feb 13, 2013 | 5.006 | 5.059 | 4.995 | 5.034 | 14,082,754 | +0.06(+1.22%) |
Feb 12, 2013 | 4.952 | 4.985 | 4.901 | 4.974 | 15,099,259 | +0.04(+0.84%) |
Feb 11, 2013 | 5.035 | 5.036 | 4.921 | 4.932 | 24,012,198 | -0.12(-2.42%) |
Feb 08, 2013 | 5.040 | 5.098 | 5.040 | 5.055 | 11,471,173 | +0.02(+0.36%) |
Feb 07, 2013 | 5.061 | 5.061 | 5.009 | 5.036 | 22,094,320 | -0.07(-1.30%) |
Feb 06, 2013 | 5.050 | 5.112 | 5.044 | 5.103 | 22,857,894 | +0.09(+1.89%) |
Feb 04, 2013 | 5.033 | 5.060 | 5.007 | 5.008 | 22,176,390 | -0.09(-1.72%) |
Feb 01, 2013 | 5.064 | 5.100 | 5.035 | 5.096 | 17,317,786 | +0.01(+0.19%) |
Jan 31, 2013 | 5.048 | 5.102 | 5.036 | 5.086 | 20,725,362 | -0.01(-0.21%) |
Jan 30, 2013 | 5.074 | 5.119 | 5.050 | 5.097 | 17,903,356 | +0.04(+0.72%) |
Jan 29, 2013 | 5.053 | 5.077 | 5.019 | 5.060 | 10,915,994 | +0.02(+0.46%) |
Jan 28, 2013 | 5.074 | 5.075 | 5.011 | 5.037 | 12,171,345 | -0.04(-0.87%) |
Jan 25, 2013 | 5.067 | 5.095 | 5.059 | 5.082 | 16,495,052 | +0.00(+0.06%) |
Jan 24, 2013 | 5.061 | 5.111 | 5.047 | 5.079 | 18,841,802 | -0.04(-0.72%) |
Jan 23, 2013 | 5.020 | 5.149 | 5.005 | 5.115 | 25,944,824 | +0.10(+1.94%) |
Jan 22, 2013 | 5.027 | 5.036 | 4.989 | 5.018 | 15,061,987 | -0.02(-0.38%) |
Jan 18, 2013 | 5.017 | 5.056 | 4.999 | 5.037 | 12,494,643 | +0.01(+0.15%) |
Jan 17, 2013 | 4.986 | 5.070 | 4.983 | 5.030 | 20,321,820 | +0.08(+1.56%) |
Jan 16, 2013 | 4.896 | 4.976 | 4.886 | 4.952 | 17,935,984 | +0.03(+0.65%) |
Jan 15, 2013 | 4.937 | 4.951 | 4.856 | 4.921 | 38,731,640 | -0.09(-1.79%) |
Jan 14, 2013 | 4.971 | 5.043 | 4.954 | 5.010 | 51,734,032 | -0.03(-0.56%) |
Jan 11, 2013 | 4.904 | 5.130 | 4.838 | 5.038 | 153,307,824 | +0.80(+18.82%) |
Jan 10, 2013 | 4.146 | 4.318 | 4.107 | 4.240 | 43,855,944 | +0.12(+2.98%) |
Jan 09, 2013 | 4.095 | 4.149 | 4.094 | 4.118 | 34,760,044 | +0.02(+0.38%) |
Jan 08, 2013 | 4.099 | 4.129 | 4.094 | 4.102 | 25,628,636 | -0.07(-1.78%) |
Jan 07, 2013 | 4.120 | 4.180 | 4.118 | 4.177 | 18,873,644 | +0.06(+1.43%) |
Jan 04, 2013 | 4.143 | 4.143 | 4.085 | 4.118 | 22,562,094 | -0.08(-1.82%) |
Jan 03, 2013 | 4.154 | 4.229 | 4.140 | 4.194 | 20,346,902 | +0.06(+1.42%) |
Jan 02, 2013 | 4.134 | 4.144 | 4.106 | 4.135 | 17,659,534 | +0.06(+1.43%) |
Dec 31, 2012 | 4.077 | 4.087 | 4.030 | 4.077 | 14,503,201 | +0.04(+1.11%) |
Dec 28, 2012 | 4.042 | 4.063 | 4.029 | 4.032 | 9,322,462 | +0.01(+0.22%) |
Dec 27, 2012 | 4.041 | 4.057 | 4.004 | 4.023 | 9,764,198 | -0.04(-1.04%) |
Dec 26, 2012 | 4.076 | 4.098 | 4.049 | 4.066 | 9,066,742 | +0.02(+0.48%) |
Dec 24, 2012 | 4.080 | 4.095 | 4.045 | 4.046 | 7,658,532 | -0.07(-1.71%) |
Dec 21, 2012 | 4.033 | 4.117 | 4.020 | 4.117 | 21,856,274 | +0.02(+0.54%) |
Dec 20, 2012 | 4.058 | 4.095 | 4.015 | 4.095 | 19,996,988 | +0.00(+0.12%) |
Dec 19, 2012 | 4.076 | 4.132 | 4.073 | 4.090 | 16,389,528 | +0.03(+0.83%) |
Dec 18, 2012 | 4.015 | 4.065 | 4.015 | 4.056 | 19,136,576 | +0.06(+1.40%) |
Dec 17, 2012 | 4.008 | 4.014 | 3.973 | 4.000 | 21,646,470 | -0.02(-0.53%) |
Dec 14, 2012 | 4.037 | 4.064 | 4.016 | 4.021 | 20,935,964 | -0.01(-0.22%) |
Dec 13, 2012 | 4.089 | 4.089 | 4.015 | 4.030 | 24,311,760 | -0.10(-2.41%) |