Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 1.891 | 1.896 | 1.816 | 1.848 | 37,243,048 | -0.06(-3.11%) |
Feb 27, 2013 | 1.887 | 1.921 | 1.856 | 1.908 | 12,021,553 | +0.02(+0.81%) |
Feb 26, 2013 | 1.894 | 1.923 | 1.866 | 1.892 | 9,817,762 | +0.01(+0.41%) |
Feb 25, 2013 | 1.952 | 1.973 | 1.883 | 1.885 | 10,467,365 | -0.05(-2.38%) |
Feb 22, 2013 | 1.988 | 1.994 | 1.919 | 1.931 | 19,767,408 | -0.02(-1.27%) |
Feb 21, 2013 | 1.984 | 2.027 | 1.956 | 1.956 | 15,154,461 | -0.03(-1.73%) |
Feb 20, 2013 | 2.091 | 2.114 | 1.980 | 1.990 | 13,641,841 | -0.10(-4.67%) |
Feb 19, 2013 | 2.068 | 2.150 | 2.045 | 2.087 | 16,680,871 | +0.04(+1.77%) |
Feb 15, 2013 | 2.085 | 2.141 | 2.042 | 2.051 | 15,269,661 | -0.04(-2.01%) |
Feb 14, 2013 | 2.005 | 2.150 | 1.982 | 2.093 | 20,389,718 | +0.08(+3.99%) |
Feb 13, 2013 | 2.019 | 2.074 | 1.978 | 2.013 | 19,023,316 | +0.01(+0.29%) |
Feb 12, 2013 | 1.996 | 2.034 | 1.975 | 2.007 | 13,350,086 | +0.01(+0.29%) |
Feb 11, 2013 | 1.950 | 2.080 | 1.910 | 2.001 | 21,397,278 | +0.05(+2.65%) |
Feb 08, 2013 | 1.940 | 2.040 | 1.912 | 1.950 | 22,256,068 | +0.01(+0.59%) |
Feb 07, 2013 | 1.984 | 1.998 | 1.885 | 1.938 | 25,690,152 | -0.05(-2.59%) |
Feb 06, 2013 | 1.770 | 2.023 | 1.738 | 1.990 | 58,376,368 | +0.35(+21.47%) |
Feb 04, 2013 | 1.646 | 1.673 | 1.627 | 1.638 | 5,992,239 | -0.03(-1.83%) |
Feb 01, 2013 | 1.676 | 1.684 | 1.653 | 1.669 | 7,120,770 | +0.02(+1.39%) |
Jan 31, 2013 | 1.646 | 1.671 | 1.606 | 1.646 | 10,311,108 | -0.01(-0.58%) |
Jan 30, 2013 | 1.587 | 1.740 | 1.567 | 1.655 | 24,986,886 | +0.06(+3.84%) |
Jan 29, 2013 | 1.554 | 1.594 | 1.548 | 1.594 | 22,914,496 | +0.04(+2.71%) |
Jan 28, 2013 | 1.602 | 1.610 | 1.550 | 1.552 | 9,235,351 | -0.06(-3.56%) |
Jan 25, 2013 | 1.587 | 1.615 | 1.581 | 1.610 | 5,165,690 | +0.03(+1.69%) |
Jan 24, 2013 | 1.644 | 1.655 | 1.581 | 1.583 | 9,417,953 | -0.05(-3.16%) |
Jan 23, 2013 | 1.642 | 1.675 | 1.604 | 1.634 | 7,997,395 | -0.02(-0.93%) |
Jan 22, 2013 | 1.539 | 1.652 | 1.539 | 1.650 | 12,282,312 | +0.11(+7.07%) |
Jan 18, 2013 | 1.531 | 1.577 | 1.529 | 1.541 | 8,339,318 | +0.01(+0.37%) |
Jan 17, 2013 | 1.539 | 1.546 | 1.510 | 1.535 | 9,555,580 | +0.00(+0.00%) |
Jan 16, 2013 | 1.585 | 1.590 | 1.531 | 1.535 | 7,475,291 | -0.05(-3.25%) |
Jan 15, 2013 | 1.537 | 1.594 | 1.489 | 1.587 | 23,682,486 | +0.04(+2.34%) |
Jan 14, 2013 | 1.579 | 1.592 | 1.546 | 1.550 | 6,399,152 | -0.03(-1.82%) |
Jan 11, 2013 | 1.629 | 1.638 | 1.569 | 1.579 | 7,601,378 | -0.06(-3.73%) |
Jan 10, 2013 | 1.581 | 1.696 | 1.567 | 1.640 | 20,782,412 | +0.07(+4.76%) |
Jan 09, 2013 | 1.550 | 1.606 | 1.550 | 1.566 | 9,359,618 | +0.01(+0.37%) |
Jan 08, 2013 | 1.646 | 1.653 | 1.541 | 1.560 | 23,648,288 | -0.10(-5.77%) |
Jan 07, 2013 | 1.738 | 1.751 | 1.644 | 1.655 | 17,264,360 | -0.08(-4.73%) |
Jan 04, 2013 | 1.562 | 1.810 | 1.556 | 1.738 | 52,542,652 | +0.18(+11.67%) |
Jan 03, 2013 | 1.560 | 1.575 | 1.545 | 1.556 | 15,185,656 | -0.00(-0.24%) |
Jan 02, 2013 | 1.546 | 1.564 | 1.501 | 1.560 | 10,455,003 | +0.06(+3.95%) |
Dec 31, 2012 | 1.483 | 1.529 | 1.481 | 1.501 | 11,177,359 | +0.01(+0.64%) |
Dec 28, 2012 | 1.480 | 1.504 | 1.464 | 1.491 | 5,693,302 | +0.00(+0.26%) |
Dec 27, 2012 | 1.518 | 1.527 | 1.463 | 1.487 | 8,499,232 | -0.03(-2.14%) |
Dec 26, 2012 | 1.491 | 1.522 | 1.489 | 1.520 | 5,897,912 | +0.03(+1.92%) |
Dec 24, 2012 | 1.493 | 1.499 | 1.478 | 1.491 | 2,811,449 | -0.01(-0.51%) |
Dec 21, 2012 | 1.512 | 1.522 | 1.474 | 1.499 | 13,270,752 | -0.03(-1.88%) |
Dec 20, 2012 | 1.548 | 1.552 | 1.512 | 1.527 | 9,176,488 | -0.03(-1.72%) |
Dec 19, 2012 | 1.537 | 1.571 | 1.529 | 1.554 | 9,155,787 | +0.01(+0.74%) |
Dec 18, 2012 | 1.537 | 1.548 | 1.518 | 1.543 | 9,856,846 | +0.02(+1.00%) |
Dec 17, 2012 | 1.518 | 1.548 | 1.506 | 1.527 | 10,603,219 | +0.01(+0.50%) |
Dec 14, 2012 | 1.623 | 1.623 | 1.508 | 1.520 | 17,670,608 | -0.11(-6.69%) |
Dec 13, 2012 | 1.562 | 1.703 | 1.559 | 1.629 | 24,157,544 | +0.07(+4.67%) |
Dec 12, 2012 | 1.604 | 1.606 | 1.554 | 1.556 | 10,596,862 | -0.04(-2.63%) |
Dec 11, 2012 | 1.629 | 1.642 | 1.592 | 1.598 | 8,006,236 | -0.01(-0.71%) |
Dec 10, 2012 | 1.608 | 1.632 | 1.604 | 1.610 | 8,611,984 | +0.00(+0.12%) |
Dec 07, 2012 | 1.631 | 1.634 | 1.599 | 1.608 | 11,092,050 | -0.01(-0.47%) |
Dec 06, 2012 | 1.688 | 1.688 | 1.576 | 1.615 | 23,891,134 | -0.03(-2.09%) |
Dec 05, 2012 | 1.709 | 1.709 | 1.642 | 1.650 | 12,982,853 | -0.01(-0.80%) |