Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1.791 | 1.856 | 1.715 | 1.808 | 50,153,540 | -0.07(-3.96%) |
Apr 29, 2013 | 1.927 | 1.927 | 1.866 | 1.883 | 20,269,386 | -0.09(-4.37%) |
Apr 26, 2013 | 2.030 | 2.036 | 1.957 | 1.969 | 14,452,079 | -0.07(-3.29%) |
Apr 25, 2013 | 1.982 | 2.059 | 1.965 | 2.036 | 20,800,026 | +0.05(+2.50%) |
Apr 24, 2013 | 1.923 | 1.999 | 1.908 | 1.986 | 13,893,125 | +0.06(+3.18%) |
Apr 23, 2013 | 1.881 | 1.956 | 1.875 | 1.925 | 15,280,098 | +0.06(+2.97%) |
Apr 22, 2013 | 1.892 | 1.898 | 1.818 | 1.869 | 8,759,692 | -0.02(-1.11%) |
Apr 19, 2013 | 1.847 | 1.898 | 1.822 | 1.891 | 9,856,390 | +0.06(+3.02%) |
Apr 18, 2013 | 1.871 | 1.908 | 1.808 | 1.835 | 16,151,998 | -0.04(-2.14%) |
Apr 17, 2013 | 1.892 | 1.898 | 1.868 | 1.875 | 12,742,235 | -0.04(-2.00%) |
Apr 16, 2013 | 1.906 | 1.956 | 1.879 | 1.913 | 19,012,548 | +0.03(+1.83%) |
Apr 15, 2013 | 1.971 | 1.978 | 1.873 | 1.879 | 18,478,894 | -0.11(-5.66%) |
Apr 12, 2013 | 1.994 | 2.022 | 1.975 | 1.992 | 11,908,142 | -0.02(-0.76%) |
Apr 11, 2013 | 2.036 | 2.051 | 2.005 | 2.007 | 13,116,750 | -0.03(-1.69%) |
Apr 10, 2013 | 2.005 | 2.049 | 2.001 | 2.042 | 15,018,989 | +0.04(+2.01%) |
Apr 09, 2013 | 2.103 | 2.143 | 1.999 | 2.001 | 18,668,674 | -0.11(-4.99%) |
Apr 08, 2013 | 1.965 | 2.107 | 1.957 | 2.107 | 23,855,530 | +0.14(+7.09%) |
Apr 05, 2013 | 1.908 | 1.982 | 1.883 | 1.967 | 12,964,935 | +0.01(+0.68%) |
Apr 04, 2013 | 1.913 | 1.963 | 1.900 | 1.954 | 14,515,404 | +0.04(+2.10%) |
Apr 03, 2013 | 1.963 | 2.030 | 1.887 | 1.913 | 33,332,158 | -0.03(-1.67%) |
Apr 02, 2013 | 1.948 | 2.042 | 1.847 | 1.946 | 74,790,840 | +0.01(+0.39%) |
Apr 01, 2013 | 1.963 | 1.967 | 1.906 | 1.938 | 17,321,920 | -0.02(-1.27%) |
Mar 28, 2013 | 1.977 | 1.990 | 1.938 | 1.963 | 20,372,140 | -0.02(-1.06%) |
Mar 27, 2013 | 2.007 | 2.022 | 1.971 | 1.984 | 16,069,792 | -0.05(-2.35%) |
Mar 26, 2013 | 2.064 | 2.091 | 2.019 | 2.032 | 8,865,246 | -0.03(-1.48%) |
Mar 25, 2013 | 2.149 | 2.160 | 2.026 | 2.063 | 16,191,579 | -0.08(-3.57%) |
Mar 22, 2013 | 2.124 | 2.150 | 2.110 | 2.139 | 14,543,466 | +0.01(+0.36%) |
Mar 21, 2013 | 2.202 | 2.206 | 2.103 | 2.131 | 15,955,763 | -0.08(-3.55%) |
Mar 20, 2013 | 2.112 | 2.229 | 2.112 | 2.210 | 20,346,664 | +0.02(+0.96%) |
Mar 19, 2013 | 2.269 | 2.292 | 2.166 | 2.189 | 20,700,614 | -0.06(-2.88%) |
Mar 18, 2013 | 2.271 | 2.312 | 2.248 | 2.254 | 18,826,682 | -0.03(-1.50%) |
Mar 15, 2013 | 2.351 | 2.351 | 2.273 | 2.288 | 21,464,764 | -0.07(-2.92%) |
Mar 14, 2013 | 2.397 | 2.407 | 2.294 | 2.357 | 24,693,086 | -0.04(-1.67%) |
Mar 13, 2013 | 2.382 | 2.414 | 2.365 | 2.397 | 13,400,129 | +0.02(+0.97%) |
Mar 12, 2013 | 2.391 | 2.428 | 2.361 | 2.374 | 27,444,134 | -0.02(-0.72%) |
Mar 11, 2013 | 2.388 | 2.453 | 2.357 | 2.391 | 23,065,962 | +0.00(+0.08%) |
Mar 08, 2013 | 2.468 | 2.485 | 2.357 | 2.389 | 27,663,674 | -0.06(-2.42%) |
Mar 07, 2013 | 2.491 | 2.504 | 2.409 | 2.449 | 30,454,694 | -0.04(-1.61%) |
Mar 06, 2013 | 2.399 | 2.619 | 2.361 | 2.489 | 61,563,464 | +0.11(+4.49%) |
Mar 05, 2013 | 2.409 | 2.437 | 2.313 | 2.382 | 49,419,524 | -0.06(-2.50%) |
Mar 04, 2013 | 1.978 | 2.472 | 1.978 | 2.443 | 149,071,024 | +0.47(+23.96%) |
Mar 01, 2013 | 1.854 | 1.984 | 1.852 | 1.971 | 24,919,924 | +0.12(+6.62%) |
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%) |