Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.006 | 5.026 | 4.818 | 4.835 | 17,750,224 | -0.12(-2.48%) |
Feb 27, 2013 | 4.926 | 5.008 | 4.846 | 4.958 | 11,938,530 | +0.02(+0.41%) |
Feb 26, 2013 | 4.782 | 5.070 | 4.752 | 4.938 | 31,231,000 | +0.14(+2.83%) |
Feb 22, 2013 | 4.722 | 4.832 | 4.682 | 4.802 | 19,426,754 | +0.17(+3.67%) |
Feb 21, 2013 | 4.696 | 4.698 | 4.596 | 4.632 | 9,295,570 | -0.09(-1.82%) |
Feb 20, 2013 | 4.704 | 4.774 | 4.697 | 4.718 | 12,911,580 | +0.01(+0.21%) |
Feb 19, 2013 | 4.680 | 4.746 | 4.642 | 4.708 | 9,363,480 | +0.01(+0.13%) |
Feb 15, 2013 | 4.698 | 4.762 | 4.624 | 4.702 | 9,046,435 | +0.02(+0.38%) |
Feb 14, 2013 | 4.654 | 4.802 | 4.652 | 4.684 | 8,806,705 | +0.02(+0.47%) |
Feb 13, 2013 | 4.792 | 4.796 | 4.626 | 4.662 | 10,684,525 | -0.11(-2.26%) |
Feb 12, 2013 | 4.632 | 4.838 | 4.622 | 4.770 | 18,962,084 | +0.15(+3.20%) |
Feb 11, 2013 | 4.678 | 4.700 | 4.606 | 4.622 | 7,212,450 | -0.07(-1.41%) |
Feb 08, 2013 | 4.612 | 4.718 | 4.612 | 4.688 | 6,198,005 | +0.07(+1.56%) |
Feb 07, 2013 | 4.642 | 4.692 | 4.564 | 4.616 | 10,360,675 | -0.07(-1.41%) |
Feb 06, 2013 | 4.574 | 4.724 | 4.562 | 4.682 | 15,095,845 | +0.10(+2.27%) |
Feb 04, 2013 | 4.708 | 4.716 | 4.572 | 4.578 | 12,206,390 | -0.14(-2.99%) |
Feb 01, 2013 | 4.730 | 4.780 | 4.698 | 4.719 | 14,805,830 | +0.00(+0.02%) |
Jan 31, 2013 | 4.656 | 4.848 | 4.520 | 4.718 | 74,173,856 | +0.85(+21.91%) |
Jan 30, 2013 | 3.956 | 3.958 | 3.806 | 3.870 | 29,672,424 | -0.07(-1.83%) |
Jan 29, 2013 | 4.042 | 4.090 | 3.893 | 3.942 | 23,601,334 | -0.27(-6.37%) |
Jan 28, 2013 | 4.164 | 4.230 | 4.164 | 4.210 | 11,661,845 | +0.04(+1.06%) |
Jan 25, 2013 | 4.004 | 4.185 | 3.982 | 4.166 | 14,633,240 | +0.18(+4.41%) |
Jan 24, 2013 | 3.936 | 4.068 | 3.888 | 3.990 | 9,494,480 | +0.05(+1.22%) |
Jan 23, 2013 | 3.874 | 3.960 | 3.852 | 3.942 | 14,039,970 | +0.08(+2.02%) |
Jan 22, 2013 | 3.862 | 3.926 | 3.847 | 3.864 | 18,035,790 | -0.09(-2.18%) |
Jan 18, 2013 | 3.946 | 3.972 | 3.898 | 3.950 | 6,589,775 | -0.01(-0.25%) |
Jan 17, 2013 | 4.008 | 4.060 | 3.929 | 3.960 | 8,865,640 | -0.02(-0.60%) |
Jan 16, 2013 | 4.018 | 4.108 | 3.968 | 3.984 | 12,489,270 | -0.03(-0.85%) |
Jan 15, 2013 | 3.872 | 4.036 | 3.856 | 4.018 | 14,070,680 | +0.13(+3.34%) |
Jan 14, 2013 | 3.824 | 3.960 | 3.822 | 3.888 | 11,892,445 | +0.02(+0.52%) |
Jan 11, 2013 | 3.936 | 3.936 | 3.852 | 3.868 | 10,466,445 | -0.05(-1.23%) |
Jan 10, 2013 | 3.868 | 3.924 | 3.852 | 3.916 | 11,437,160 | +0.08(+2.09%) |
Jan 09, 2013 | 3.888 | 3.954 | 3.810 | 3.836 | 13,228,085 | +0.02(+0.47%) |
Jan 08, 2013 | 3.832 | 3.886 | 3.760 | 3.818 | 12,036,165 | +0.01(+0.16%) |
Jan 07, 2013 | 3.860 | 3.914 | 3.795 | 3.812 | 11,272,270 | -0.05(-1.29%) |
Jan 04, 2013 | 3.860 | 3.894 | 3.790 | 3.862 | 21,015,400 | -0.00(-0.10%) |
Jan 03, 2013 | 4.216 | 4.242 | 3.844 | 3.866 | 36,903,096 | -0.37(-8.78%) |
Jan 02, 2013 | 4.296 | 4.298 | 4.206 | 4.238 | 10,561,710 | +0.03(+0.76%) |
Dec 31, 2012 | 4.182 | 4.234 | 4.158 | 4.206 | 9,411,175 | +0.02(+0.48%) |
Dec 28, 2012 | 4.142 | 4.240 | 4.116 | 4.186 | 5,113,080 | +0.03(+0.72%) |
Dec 27, 2012 | 4.158 | 4.184 | 4.100 | 4.156 | 9,715,160 | -0.00(-0.10%) |
Dec 26, 2012 | 4.210 | 4.247 | 4.154 | 4.160 | 4,266,340 | -0.06(-1.52%) |
Dec 24, 2012 | 4.212 | 4.228 | 4.164 | 4.224 | 2,611,415 | -0.01(-0.19%) |
Dec 21, 2012 | 4.204 | 4.243 | 4.116 | 4.232 | 6,807,550 | -0.03(-0.66%) |
Dec 20, 2012 | 4.272 | 4.280 | 4.215 | 4.260 | 9,237,470 | -0.01(-0.28%) |
Dec 19, 2012 | 4.314 | 4.378 | 4.260 | 4.272 | 8,636,880 | +0.00(+0.09%) |
Dec 18, 2012 | 4.250 | 4.298 | 4.236 | 4.268 | 7,726,300 | +0.04(+0.95%) |
Dec 17, 2012 | 4.222 | 4.276 | 4.196 | 4.228 | 11,464,425 | +0.03(+0.67%) |
Dec 14, 2012 | 4.178 | 4.214 | 4.128 | 4.200 | 16,681,165 | +0.09(+2.24%) |
Dec 13, 2012 | 4.036 | 4.130 | 4.034 | 4.108 | 12,419,635 | +0.07(+1.73%) |
Dec 12, 2012 | 4.072 | 4.138 | 4.022 | 4.038 | 10,628,770 | -0.01(-0.30%) |
Dec 11, 2012 | 4.024 | 4.082 | 3.986 | 4.050 | 7,581,670 | +0.03(+0.75%) |
Dec 10, 2012 | 3.930 | 4.048 | 3.906 | 4.020 | 9,871,710 | +0.08(+2.03%) |
Dec 07, 2012 | 3.822 | 3.954 | 3.816 | 3.940 | 17,735,390 | +0.12(+3.14%) |
Dec 06, 2012 | 3.750 | 3.830 | 3.706 | 3.820 | 12,931,845 | +0.06(+1.49%) |
Dec 05, 2012 | 3.982 | 3.982 | 3.744 | 3.764 | 19,184,340 | -0.22(-5.57%) |