Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.733 | 3.879 | 3.584 | 3.599 | 0 | -0.06(-1.73%) |
Apr 29, 2013 | 3.451 | 3.666 | 3.413 | 3.663 | 54,587,712 | +0.25(+7.30%) |
Apr 26, 2013 | 3.542 | 3.486 | 3.375 | 3.413 | 54,336,448 | -0.05(-1.54%) |
Apr 25, 2013 | 3.367 | 3.493 | 3.367 | 3.467 | 41,937,524 | +0.10(+3.11%) |
Apr 24, 2013 | 3.393 | 3.403 | 3.265 | 3.362 | 0 | -0.04(-1.14%) |
Apr 23, 2013 | 3.400 | 3.528 | 3.377 | 3.401 | 56,006,624 | +0.05(+1.63%) |
Apr 22, 2013 | 3.240 | 3.347 | 3.183 | 3.346 | 59,089,900 | +0.16(+4.93%) |
Apr 19, 2013 | 3.164 | 3.325 | 3.138 | 3.189 | 45,173,036 | +0.06(+1.83%) |
Apr 18, 2013 | 3.065 | 3.173 | 3.026 | 3.131 | 50,518,304 | +0.10(+3.34%) |
Apr 17, 2013 | 3.033 | 3.063 | 2.969 | 3.030 | 31,776,418 | -0.01(-0.31%) |
Apr 16, 2013 | 2.946 | 3.076 | 2.927 | 3.039 | 47,705,068 | +0.15(+5.29%) |
Apr 15, 2013 | 2.900 | 2.920 | 2.834 | 2.887 | 25,217,758 | -0.03(-1.03%) |
Apr 12, 2013 | 2.883 | 3.009 | 2.870 | 2.917 | 47,240,576 | +0.01(+0.37%) |
Apr 11, 2013 | 2.804 | 2.970 | 2.783 | 2.906 | 51,704,428 | +0.12(+4.13%) |
Apr 10, 2013 | 2.713 | 2.801 | 2.707 | 2.791 | 31,816,318 | +0.09(+3.36%) |
Apr 09, 2013 | 2.787 | 2.789 | 2.689 | 2.700 | 25,440,538 | -0.09(-3.18%) |
Apr 08, 2013 | 2.798 | 2.837 | 2.767 | 2.789 | 25,185,014 | +0.03(+1.11%) |
Apr 05, 2013 | 2.800 | 2.800 | 2.700 | 2.758 | 23,285,834 | -0.04(-1.52%) |
Apr 04, 2013 | 2.741 | 2.817 | 2.721 | 2.801 | 33,971,128 | +0.06(+2.21%) |
Apr 03, 2013 | 2.873 | 2.898 | 2.681 | 2.740 | 84,653,320 | -0.22(-7.31%) |
Apr 02, 2013 | 2.907 | 3.033 | 2.901 | 2.956 | 99,358,240 | +0.03(+0.93%) |
Apr 01, 2013 | 2.824 | 3.112 | 2.780 | 2.929 | 211,472,064 | +0.40(+15.94%) |
Mar 28, 2013 | 2.549 | 2.549 | 2.517 | 2.526 | 17,379,780 | -0.02(-0.71%) |
Mar 27, 2013 | 2.529 | 2.559 | 2.487 | 2.544 | 19,444,244 | +0.02(+0.79%) |
Mar 26, 2013 | 2.532 | 2.548 | 2.511 | 2.524 | 27,092,054 | +0.02(+0.88%) |
Mar 25, 2013 | 2.473 | 2.568 | 2.451 | 2.502 | 35,675,968 | +0.06(+2.49%) |
Mar 22, 2013 | 2.413 | 2.453 | 2.413 | 2.441 | 6,693,524 | +0.04(+1.69%) |
Mar 21, 2013 | 2.397 | 2.471 | 2.383 | 2.401 | 17,194,304 | +0.00(+0.17%) |
Mar 20, 2013 | 2.351 | 2.405 | 2.344 | 2.397 | 21,344,758 | +0.06(+2.48%) |
Mar 19, 2013 | 2.350 | 2.373 | 2.329 | 2.339 | 16,477,124 | -0.00(-0.20%) |
Mar 18, 2013 | 2.353 | 2.404 | 2.328 | 2.343 | 19,740,538 | -0.01(-0.40%) |
Mar 15, 2013 | 2.443 | 2.443 | 2.347 | 2.353 | 49,193,652 | -0.10(-4.23%) |
Mar 14, 2013 | 2.593 | 2.594 | 2.451 | 2.457 | 30,314,114 | -0.14(-5.46%) |
Mar 13, 2013 | 2.600 | 2.633 | 2.587 | 2.599 | 12,329,789 | -0.01(-0.36%) |
Mar 12, 2013 | 2.593 | 2.625 | 2.590 | 2.608 | 19,125,930 | +0.00(+0.05%) |
Mar 11, 2013 | 2.591 | 2.629 | 2.577 | 2.607 | 23,691,598 | +0.04(+1.64%) |
Mar 08, 2013 | 2.537 | 2.629 | 2.491 | 2.565 | 13,680,779 | +0.02(+0.63%) |
Mar 07, 2013 | 2.515 | 2.577 | 2.459 | 2.549 | 17,373,810 | +0.04(+1.43%) |
Mar 06, 2013 | 2.467 | 2.525 | 2.465 | 2.513 | 17,248,874 | +0.07(+2.84%) |
Mar 05, 2013 | 2.400 | 2.461 | 2.386 | 2.443 | 31,304,534 | +0.07(+3.01%) |
Mar 04, 2013 | 2.318 | 2.389 | 2.313 | 2.372 | 26,364,898 | +0.06(+2.68%) |
Mar 01, 2013 | 2.333 | 2.339 | 2.283 | 2.310 | 23,198,998 | -0.01(-0.52%) |
Feb 28, 2013 | 2.349 | 2.356 | 2.291 | 2.322 | 29,473,394 | -0.02(-0.77%) |
Feb 27, 2013 | 2.294 | 2.361 | 2.293 | 2.340 | 29,386,934 | +0.04(+1.95%) |
Feb 26, 2013 | 2.297 | 2.331 | 2.253 | 2.295 | 41,443,496 | -0.11(-4.65%) |
Feb 22, 2013 | 2.381 | 2.426 | 2.373 | 2.407 | 38,217,464 | +0.06(+2.70%) |
Feb 21, 2013 | 2.433 | 2.493 | 2.303 | 2.344 | 135,552,144 | -0.23(-8.77%) |
Feb 20, 2013 | 2.620 | 2.643 | 2.564 | 2.569 | 46,568,024 | -0.05(-1.88%) |
Feb 19, 2013 | 2.491 | 2.619 | 2.490 | 2.619 | 40,511,096 | +0.15(+6.05%) |
Feb 15, 2013 | 2.567 | 2.567 | 2.463 | 2.469 | 30,274,034 | -0.08(-3.29%) |
Feb 14, 2013 | 2.576 | 2.583 | 2.547 | 2.553 | 14,859,599 | -0.01(-0.39%) |
Feb 13, 2013 | 2.553 | 2.600 | 2.537 | 2.563 | 14,502,029 | +0.04(+1.48%) |
Feb 12, 2013 | 2.563 | 2.591 | 2.486 | 2.526 | 33,918,688 | -0.04(-1.38%) |
Feb 11, 2013 | 2.532 | 2.610 | 2.500 | 2.561 | 48,992,216 | -0.05(-2.09%) |
Feb 08, 2013 | 2.630 | 2.667 | 2.609 | 2.616 | 17,095,994 | -0.02(-0.61%) |
Feb 07, 2013 | 2.613 | 2.645 | 2.597 | 2.632 | 17,947,814 | +0.02(+0.79%) |
Feb 06, 2013 | 2.545 | 2.626 | 2.527 | 2.611 | 28,394,218 | +0.10(+3.79%) |
Feb 04, 2013 | 2.560 | 2.561 | 2.506 | 2.516 | 16,919,834 | -0.04(-1.46%) |