Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.400 | 8.550 | 8.270 | 8.400 | 264,454 | +0.01(+0.12%) |
Jan 30, 2013 | 8.450 | 8.480 | 8.290 | 8.390 | 247,917 | -0.05(-0.59%) |
Jan 29, 2013 | 8.160 | 8.490 | 8.080 | 8.440 | 354,355 | +0.25(+3.05%) |
Jan 28, 2013 | 7.660 | 8.310 | 7.660 | 8.190 | 539,096 | +0.57(+7.48%) |
Jan 25, 2013 | 7.320 | 7.780 | 7.320 | 7.620 | 246,875 | +0.36(+4.96%) |
Jan 24, 2013 | 7.060 | 7.330 | 7.060 | 7.260 | 429,422 | +0.21(+2.98%) |
Jan 23, 2013 | 7.080 | 7.100 | 6.940 | 7.050 | 215,505 | -0.03(-0.42%) |
Jan 22, 2013 | 6.880 | 7.080 | 6.750 | 7.080 | 232,000 | +0.23(+3.36%) |
Jan 18, 2013 | 6.950 | 7.000 | 6.810 | 6.850 | 122,820 | -0.13(-1.86%) |
Jan 17, 2013 | 7.000 | 7.010 | 6.930 | 6.980 | 118,651 | -0.02(-0.29%) |
Jan 16, 2013 | 7.050 | 7.050 | 6.910 | 7.000 | 108,698 | -0.09(-1.27%) |
Jan 15, 2013 | 6.930 | 7.250 | 6.930 | 7.090 | 156,174 | +0.09(+1.29%) |
Jan 14, 2013 | 7.260 | 7.600 | 6.940 | 7.000 | 472,335 | -0.25(-3.45%) |
Jan 11, 2013 | 7.470 | 7.480 | 7.230 | 7.250 | 177,230 | -0.23(-3.07%) |
Jan 10, 2013 | 7.360 | 7.480 | 7.180 | 7.480 | 214,864 | +0.15(+2.05%) |
Jan 09, 2013 | 7.170 | 7.365 | 7.140 | 7.330 | 295,306 | +0.17(+2.37%) |
Jan 08, 2013 | 6.650 | 7.170 | 6.650 | 7.160 | 542,907 | +0.55(+8.32%) |
Jan 07, 2013 | 6.510 | 6.660 | 6.480 | 6.610 | 45,843 | +0.04(+0.61%) |
Jan 04, 2013 | 6.500 | 6.710 | 6.410 | 6.570 | 123,116 | +0.11(+1.62%) |
Jan 03, 2013 | 6.670 | 6.680 | 6.400 | 6.465 | 178,469 | -0.23(-3.36%) |
Jan 02, 2013 | 6.540 | 6.750 | 6.250 | 6.690 | 307,413 | +0.44(+7.04%) |
Dec 31, 2012 | 6.020 | 6.270 | 5.987 | 6.250 | 126,816 | +0.25(+4.17%) |
Dec 28, 2012 | 6.000 | 6.050 | 5.940 | 6.000 | 155,831 | +0.00(+0.00%) |
Dec 27, 2012 | 5.950 | 6.030 | 5.880 | 6.000 | 181,898 | +0.09(+1.52%) |
Dec 26, 2012 | 5.950 | 6.020 | 5.850 | 5.910 | 98,352 | +0.01(+0.17%) |
Dec 24, 2012 | 5.780 | 5.930 | 5.760 | 5.900 | 129,697 | +0.15(+2.61%) |
Dec 21, 2012 | 6.190 | 6.190 | 5.750 | 5.750 | 1,195,659 | -0.48(-7.70%) |
Dec 20, 2012 | 6.280 | 6.280 | 6.180 | 6.230 | 67,574 | -0.06(-0.95%) |
Dec 19, 2012 | 6.240 | 6.300 | 6.010 | 6.290 | 67,975 | +0.05(+0.80%) |
Dec 18, 2012 | 6.050 | 6.250 | 6.010 | 6.240 | 92,673 | +0.19(+3.14%) |
Dec 17, 2012 | 5.840 | 6.050 | 5.790 | 6.050 | 68,912 | +0.25(+4.31%) |
Dec 14, 2012 | 5.800 | 5.880 | 5.720 | 5.800 | 96,021 | -0.04(-0.68%) |
Dec 13, 2012 | 5.810 | 5.865 | 5.750 | 5.840 | 97,044 | +0.04(+0.69%) |
Dec 12, 2012 | 5.970 | 6.000 | 5.750 | 5.800 | 116,725 | -0.16(-2.68%) |
Dec 11, 2012 | 5.970 | 6.010 | 5.860 | 5.960 | 159,491 | +0.05(+0.85%) |
Dec 10, 2012 | 6.080 | 6.082 | 5.820 | 5.910 | 82,897 | -0.14(-2.31%) |
Dec 07, 2012 | 6.050 | 6.200 | 5.970 | 6.050 | 247,101 | +0.05(+0.83%) |
Dec 06, 2012 | 6.010 | 6.035 | 5.980 | 6.000 | 88,776 | +0.00(+0.00%) |
Dec 05, 2012 | 6.190 | 6.190 | 5.980 | 6.000 | 126,156 | -0.13(-2.12%) |
Dec 04, 2012 | 6.150 | 6.260 | 6.040 | 6.130 | 89,000 | -0.18(-2.85%) |
Nov 30, 2012 | 6.300 | 6.350 | 6.100 | 6.310 | 227,916 | +0.02(+0.32%) |
Nov 29, 2012 | 6.080 | 6.300 | 5.980 | 6.290 | 283,538 | +0.29(+4.83%) |
Nov 28, 2012 | 5.920 | 6.000 | 5.750 | 6.000 | 96,395 | +0.05(+0.84%) |
Nov 27, 2012 | 5.860 | 5.990 | 5.660 | 5.950 | 132,805 | +0.07(+1.19%) |
Nov 26, 2012 | 5.950 | 5.950 | 5.710 | 5.880 | 146,798 | -0.11(-1.84%) |
Nov 23, 2012 | 5.990 | 6.000 | 5.870 | 5.990 | 46,903 | +0.00(+0.00%) |
Nov 21, 2012 | 5.800 | 6.000 | 5.800 | 5.990 | 101,336 | +0.20(+3.45%) |
Nov 20, 2012 | 5.850 | 5.850 | 5.550 | 5.790 | 55,197 | -0.09(-1.53%) |
Nov 19, 2012 | 5.850 | 5.900 | 5.660 | 5.880 | 132,360 | +0.10(+1.73%) |
Nov 16, 2012 | 5.630 | 5.800 | 5.510 | 5.780 | 200,191 | +0.13(+2.30%) |
Nov 15, 2012 | 5.750 | 5.750 | 5.550 | 5.650 | 226,826 | -0.07(-1.22%) |
Nov 14, 2012 | 5.650 | 5.770 | 5.570 | 5.720 | 190,731 | +0.08(+1.42%) |
Nov 13, 2012 | 5.690 | 5.750 | 5.580 | 5.640 | 182,662 | -0.11(-1.91%) |
Nov 12, 2012 | 5.590 | 5.760 | 5.540 | 5.750 | 112,802 | +0.15(+2.68%) |
Nov 09, 2012 | 5.730 | 5.750 | 5.550 | 5.600 | 172,290 | -0.17(-2.95%) |
Nov 08, 2012 | 6.050 | 6.050 | 5.750 | 5.770 | 134,524 | -0.31(-5.10%) |
Nov 07, 2012 | 6.060 | 6.119 | 5.930 | 6.080 | 229,106 | -0.08(-1.30%) |
Nov 06, 2012 | 6.060 | 6.210 | 6.060 | 6.160 | 326,562 | +0.16(+2.67%) |
Nov 05, 2012 | 5.890 | 6.110 | 5.890 | 6.000 | 624,541 | +0.10(+1.69%) |
Nov 02, 2012 | 5.940 | 5.945 | 5.835 | 5.900 | 271,889 | +0.00(+0.00%) |