Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.990 | 7.000 | 5.790 | 6.690 | 6,101,978 | -0.40(-5.64%) |
Jan 30, 2013 | 8.000 | 8.100 | 7.055 | 7.090 | 4,106,003 | -0.94(-11.71%) |
Jan 29, 2013 | 8.170 | 8.280 | 7.960 | 8.030 | 949,426 | -0.13(-1.59%) |
Jan 28, 2013 | 8.360 | 8.400 | 8.060 | 8.160 | 721,923 | -0.15(-1.81%) |
Jan 25, 2013 | 8.340 | 8.440 | 8.180 | 8.310 | 754,598 | +0.01(+0.12%) |
Jan 24, 2013 | 8.320 | 8.588 | 8.170 | 8.300 | 1,145,092 | -0.05(-0.60%) |
Jan 23, 2013 | 8.200 | 8.440 | 8.130 | 8.350 | 934,695 | +0.14(+1.71%) |
Jan 22, 2013 | 8.100 | 8.220 | 7.970 | 8.210 | 709,189 | +0.08(+0.98%) |
Jan 18, 2013 | 8.120 | 8.160 | 7.960 | 8.130 | 505,661 | -0.03(-0.37%) |
Jan 17, 2013 | 8.050 | 8.170 | 7.920 | 8.160 | 666,644 | +0.12(+1.49%) |
Jan 16, 2013 | 8.250 | 8.270 | 7.935 | 8.040 | 1,084,906 | -0.20(-2.43%) |
Jan 15, 2013 | 8.230 | 8.290 | 7.880 | 8.240 | 1,486,821 | -0.10(-1.20%) |
Jan 14, 2013 | 7.790 | 8.440 | 7.660 | 8.340 | 3,027,303 | +1.13(+15.67%) |
Jan 11, 2013 | 7.270 | 7.270 | 7.100 | 7.210 | 766,104 | -0.05(-0.69%) |
Jan 10, 2013 | 7.450 | 7.480 | 7.130 | 7.260 | 811,272 | -0.17(-2.29%) |
Jan 09, 2013 | 7.060 | 7.470 | 6.930 | 7.430 | 1,274,646 | +0.49(+7.06%) |
Jan 08, 2013 | 7.050 | 7.110 | 6.860 | 6.940 | 505,771 | -0.14(-1.98%) |
Jan 07, 2013 | 6.950 | 7.190 | 6.850 | 7.080 | 947,359 | +0.15(+2.16%) |
Jan 04, 2013 | 6.630 | 6.950 | 6.550 | 6.930 | 665,268 | +0.36(+5.48%) |
Jan 03, 2013 | 6.810 | 6.810 | 6.530 | 6.570 | 625,991 | -0.22(-3.24%) |
Jan 02, 2013 | 6.830 | 6.970 | 6.710 | 6.790 | 817,295 | +0.08(+1.19%) |
Dec 31, 2012 | 6.640 | 6.760 | 6.510 | 6.710 | 865,207 | +0.06(+0.90%) |
Dec 28, 2012 | 6.560 | 6.760 | 6.540 | 6.650 | 710,032 | +0.03(+0.45%) |
Dec 27, 2012 | 6.810 | 7.000 | 6.550 | 6.620 | 687,282 | -0.14(-2.08%) |
Dec 26, 2012 | 6.750 | 7.005 | 6.550 | 6.760 | 1,067,949 | +0.06(+0.90%) |
Dec 24, 2012 | 7.020 | 7.090 | 6.660 | 6.700 | 1,077,167 | -0.31(-4.42%) |
Dec 21, 2012 | 6.360 | 7.190 | 6.210 | 7.010 | 9,016,734 | +1.49(+26.99%) |
Dec 20, 2012 | 5.680 | 5.730 | 5.500 | 5.520 | 751,106 | -0.15(-2.65%) |
Dec 19, 2012 | 5.590 | 5.740 | 5.490 | 5.670 | 696,639 | +0.08(+1.43%) |
Dec 18, 2012 | 5.510 | 5.600 | 5.450 | 5.590 | 629,307 | +0.11(+2.01%) |
Dec 17, 2012 | 5.550 | 5.710 | 5.460 | 5.480 | 1,327,594 | -0.04(-0.72%) |
Dec 14, 2012 | 5.370 | 5.550 | 5.340 | 5.520 | 530,013 | +0.12(+2.22%) |
Dec 13, 2012 | 5.660 | 5.740 | 5.290 | 5.400 | 898,989 | -0.27(-4.76%) |
Dec 12, 2012 | 6.010 | 6.040 | 5.650 | 5.670 | 539,267 | -0.30(-5.03%) |
Dec 11, 2012 | 6.060 | 6.080 | 5.920 | 5.970 | 562,154 | +0.03(+0.51%) |
Dec 10, 2012 | 5.790 | 6.270 | 5.780 | 5.940 | 620,808 | +0.20(+3.48%) |
Dec 07, 2012 | 5.770 | 5.950 | 5.710 | 5.740 | 252,766 | +0.01(+0.17%) |
Dec 06, 2012 | 5.860 | 5.930 | 5.710 | 5.730 | 293,769 | -0.15(-2.55%) |
Dec 05, 2012 | 6.080 | 6.080 | 5.760 | 5.880 | 645,430 | -0.13(-2.16%) |
Dec 04, 2012 | 5.900 | 6.030 | 5.780 | 6.010 | 427,681 | -0.22(-3.53%) |
Nov 30, 2012 | 5.770 | 6.270 | 5.750 | 6.230 | 1,369,503 | +0.52(+9.11%) |
Nov 29, 2012 | 5.570 | 5.710 | 5.320 | 5.710 | 388,989 | +0.21(+3.82%) |
Nov 28, 2012 | 5.520 | 5.530 | 5.340 | 5.500 | 391,526 | -0.06(-1.08%) |
Nov 27, 2012 | 5.720 | 5.760 | 5.560 | 5.560 | 370,623 | -0.17(-2.97%) |
Nov 26, 2012 | 5.700 | 5.750 | 5.580 | 5.730 | 328,962 | +0.01(+0.17%) |
Nov 23, 2012 | 5.730 | 5.770 | 5.630 | 5.720 | 251,633 | +0.03(+0.53%) |
Nov 21, 2012 | 5.720 | 5.820 | 5.640 | 5.690 | 354,252 | +0.02(+0.35%) |
Nov 20, 2012 | 5.410 | 5.690 | 5.331 | 5.670 | 630,219 | +0.23(+4.23%) |
Nov 19, 2012 | 5.410 | 5.560 | 5.280 | 5.440 | 717,444 | +0.13(+2.45%) |
Nov 16, 2012 | 5.310 | 5.370 | 5.100 | 5.310 | 942,993 | -0.01(-0.19%) |
Nov 15, 2012 | 5.170 | 5.440 | 5.170 | 5.320 | 953,501 | +0.25(+5.03%) |
Nov 14, 2012 | 5.220 | 5.457 | 5.015 | 5.065 | 557,099 | -0.08(-1.65%) |
Nov 13, 2012 | 5.100 | 5.480 | 5.070 | 5.150 | 523,555 | +0.06(+1.18%) |
Nov 12, 2012 | 4.870 | 5.130 | 4.860 | 5.090 | 560,105 | +0.27(+5.60%) |
Nov 09, 2012 | 4.930 | 5.290 | 4.800 | 4.820 | 1,177,150 | -0.31(-6.04%) |
Nov 08, 2012 | 5.110 | 5.180 | 4.910 | 5.130 | 991,291 | -0.03(-0.58%) |
Nov 07, 2012 | 5.350 | 5.350 | 5.090 | 5.160 | 637,564 | -0.28(-5.15%) |
Nov 06, 2012 | 5.590 | 5.590 | 5.410 | 5.440 | 853,259 | -0.05(-0.91%) |
Nov 05, 2012 | 5.290 | 5.610 | 5.250 | 5.490 | 915,939 | +0.22(+4.17%) |
Nov 02, 2012 | 5.380 | 5.450 | 5.260 | 5.270 | 484,585 | -0.10(-1.86%) |