Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.900 | 4.946 | 4.822 | 4.915 | 77,107,920 | +0.02(+0.35%) |
Jan 30, 2013 | 5.117 | 5.163 | 4.847 | 4.898 | 302,237,408 | +0.28(+6.01%) |
Jan 29, 2013 | 4.625 | 4.651 | 4.581 | 4.620 | 45,157,148 | +0.01(+0.21%) |
Jan 28, 2013 | 4.676 | 4.686 | 4.554 | 4.610 | 69,041,424 | -0.10(-2.22%) |
Jan 25, 2013 | 4.596 | 4.735 | 4.579 | 4.715 | 77,699,808 | +0.14(+3.14%) |
Jan 24, 2013 | 4.559 | 4.610 | 4.501 | 4.571 | 55,803,944 | +0.07(+1.46%) |
Jan 23, 2013 | 4.547 | 4.564 | 4.481 | 4.506 | 49,835,572 | -0.06(-1.23%) |
Jan 22, 2013 | 4.347 | 4.591 | 4.345 | 4.562 | 92,260,376 | +0.22(+5.11%) |
Jan 18, 2013 | 4.265 | 4.340 | 4.262 | 4.340 | 50,184,116 | +0.07(+1.54%) |
Jan 17, 2013 | 4.230 | 4.328 | 4.218 | 4.274 | 49,369,268 | +0.06(+1.39%) |
Jan 16, 2013 | 4.221 | 4.262 | 4.165 | 4.216 | 39,825,904 | -0.01(-0.35%) |
Jan 15, 2013 | 4.104 | 4.282 | 4.104 | 4.230 | 71,482,192 | +0.10(+2.54%) |
Jan 14, 2013 | 4.099 | 4.156 | 4.092 | 4.126 | 40,156,680 | +0.02(+0.41%) |
Jan 11, 2013 | 4.082 | 4.109 | 4.031 | 4.109 | 44,396,308 | +0.06(+1.37%) |
Jan 10, 2013 | 4.143 | 4.150 | 3.966 | 4.053 | 142,172,240 | -0.08(-2.05%) |
Jan 09, 2013 | 4.114 | 4.174 | 4.024 | 4.138 | 113,553,808 | +0.05(+1.18%) |
Jan 08, 2013 | 4.240 | 4.252 | 4.082 | 4.090 | 62,276,952 | -0.18(-4.20%) |
Jan 07, 2013 | 4.213 | 4.286 | 4.189 | 4.269 | 53,099,220 | +0.04(+0.97%) |
Jan 04, 2013 | 4.087 | 4.230 | 4.070 | 4.228 | 52,551,048 | +0.16(+4.05%) |
Jan 03, 2013 | 4.022 | 4.126 | 3.976 | 4.063 | 53,366,032 | +0.04(+1.02%) |
Jan 02, 2013 | 4.041 | 4.046 | 3.954 | 4.022 | 64,516,916 | -0.00(-0.09%) |
Dec 31, 2012 | 3.998 | 4.036 | 3.932 | 4.025 | 59,700,616 | +0.01(+0.33%) |
Dec 28, 2012 | 4.053 | 4.075 | 4.007 | 4.012 | 41,139,984 | -0.07(-1.78%) |
Dec 27, 2012 | 4.145 | 4.160 | 4.058 | 4.085 | 40,730,484 | -0.07(-1.69%) |
Dec 26, 2012 | 4.140 | 4.196 | 4.121 | 4.155 | 32,759,336 | +0.03(+0.76%) |
Dec 24, 2012 | 4.162 | 4.162 | 4.107 | 4.124 | 19,714,302 | -0.07(-1.73%) |
Dec 21, 2012 | 4.206 | 4.206 | 4.145 | 4.196 | 39,036,124 | -0.06(-1.48%) |
Dec 20, 2012 | 4.184 | 4.259 | 4.179 | 4.259 | 36,229,548 | +0.09(+2.21%) |
Dec 19, 2012 | 4.179 | 4.223 | 4.131 | 4.167 | 33,957,080 | -0.01(-0.29%) |
Dec 18, 2012 | 4.053 | 4.184 | 4.041 | 4.179 | 51,216,344 | +0.12(+3.05%) |
Dec 17, 2012 | 4.019 | 4.071 | 4.019 | 4.056 | 46,510,800 | +0.04(+1.09%) |
Dec 14, 2012 | 4.022 | 4.068 | 4.002 | 4.012 | 38,990,044 | -0.03(-0.72%) |
Dec 13, 2012 | 4.104 | 4.111 | 4.027 | 4.041 | 52,409,160 | -0.07(-1.65%) |
Dec 12, 2012 | 4.174 | 4.216 | 4.099 | 4.109 | 51,884,212 | -0.03(-0.76%) |
Dec 11, 2012 | 4.133 | 4.150 | 4.114 | 4.140 | 36,113,592 | +0.02(+0.59%) |
Dec 10, 2012 | 4.150 | 4.165 | 4.104 | 4.116 | 37,062,764 | -0.06(-1.51%) |
Dec 07, 2012 | 4.138 | 4.189 | 4.138 | 4.179 | 37,850,660 | +0.04(+0.88%) |
Dec 06, 2012 | 4.109 | 4.162 | 4.104 | 4.143 | 57,166,360 | +0.03(+0.77%) |
Dec 05, 2012 | 4.107 | 4.174 | 4.099 | 4.111 | 62,467,588 | +0.02(+0.59%) |
Dec 04, 2012 | 4.094 | 4.111 | 4.029 | 4.087 | 59,492,532 | -0.04(-0.94%) |
Nov 30, 2012 | 4.250 | 4.271 | 4.104 | 4.126 | 65,992,896 | -0.12(-2.85%) |
Nov 29, 2012 | 4.269 | 4.305 | 4.216 | 4.247 | 50,319,240 | +0.02(+0.46%) |
Nov 28, 2012 | 4.167 | 4.233 | 4.109 | 4.228 | 63,650,136 | +0.01(+0.23%) |
Nov 27, 2012 | 4.182 | 4.235 | 4.148 | 4.218 | 41,408,596 | +0.04(+0.99%) |
Nov 26, 2012 | 4.233 | 4.245 | 4.138 | 4.177 | 52,374,616 | -0.14(-3.31%) |
Nov 23, 2012 | 4.291 | 4.320 | 4.242 | 4.320 | 12,713,811 | +0.06(+1.36%) |
Nov 21, 2012 | 4.259 | 4.296 | 4.233 | 4.262 | 25,115,060 | -0.00(-0.06%) |
Nov 20, 2012 | 4.315 | 4.320 | 4.218 | 4.264 | 53,747,772 | +0.03(+0.74%) |
Nov 19, 2012 | 4.073 | 4.233 | 4.073 | 4.233 | 53,614,020 | +0.21(+5.11%) |
Nov 16, 2012 | 3.983 | 4.063 | 3.949 | 4.027 | 50,631,848 | +0.06(+1.40%) |
Nov 15, 2012 | 4.102 | 4.136 | 3.947 | 3.971 | 91,511,760 | -0.11(-2.73%) |
Nov 14, 2012 | 4.223 | 4.237 | 4.080 | 4.082 | 61,174,532 | -0.13(-3.11%) |
Nov 13, 2012 | 4.150 | 4.293 | 4.111 | 4.213 | 66,907,436 | +0.04(+0.93%) |
Nov 12, 2012 | 4.157 | 4.187 | 4.048 | 4.174 | 64,103,576 | +0.05(+1.11%) |
Nov 09, 2012 | 4.128 | 4.237 | 4.082 | 4.128 | 57,610,656 | -0.04(-0.93%) |
Nov 08, 2012 | 4.298 | 4.325 | 4.167 | 4.167 | 49,938,744 | -0.09(-2.05%) |
Nov 07, 2012 | 4.407 | 4.409 | 4.245 | 4.254 | 69,051,528 | -0.24(-5.29%) |
Nov 06, 2012 | 4.453 | 4.497 | 4.422 | 4.492 | 51,857,052 | +0.07(+1.48%) |
Nov 05, 2012 | 4.443 | 4.446 | 4.351 | 4.426 | 63,053,308 | -0.05(-1.19%) |
Nov 02, 2012 | 4.790 | 4.831 | 4.438 | 4.480 | 127,322,128 | -0.38(-7.87%) |