Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.820 | 8.050 | 7.430 | 8.050 | 559,704 | +0.20(+2.55%) |
Jan 30, 2013 | 7.500 | 7.860 | 7.120 | 7.850 | 691,590 | +0.36(+4.81%) |
Jan 29, 2013 | 7.820 | 7.850 | 7.200 | 7.490 | 764,903 | -0.39(-4.95%) |
Jan 28, 2013 | 8.140 | 8.140 | 7.760 | 7.880 | 468,551 | -0.23(-2.84%) |
Jan 25, 2013 | 7.930 | 8.110 | 7.870 | 8.110 | 728,987 | +0.20(+2.53%) |
Jan 24, 2013 | 7.880 | 7.940 | 7.750 | 7.910 | 508,786 | +0.07(+0.89%) |
Jan 23, 2013 | 7.640 | 7.970 | 7.550 | 7.840 | 485,279 | +0.18(+2.42%) |
Jan 22, 2013 | 7.140 | 7.750 | 7.030 | 7.655 | 557,416 | +0.50(+6.91%) |
Jan 18, 2013 | 7.510 | 7.660 | 7.140 | 7.160 | 462,646 | -0.37(-4.91%) |
Jan 17, 2013 | 7.245 | 7.550 | 7.150 | 7.530 | 597,619 | +0.30(+4.15%) |
Jan 16, 2013 | 7.260 | 7.280 | 7.140 | 7.230 | 213,740 | -0.03(-0.41%) |
Jan 15, 2013 | 7.230 | 7.340 | 7.210 | 7.260 | 143,190 | -0.07(-0.95%) |
Jan 14, 2013 | 7.080 | 7.400 | 7.080 | 7.330 | 235,160 | +0.24(+3.39%) |
Jan 11, 2013 | 7.140 | 7.230 | 7.000 | 7.090 | 178,875 | +0.01(+0.14%) |
Jan 10, 2013 | 7.360 | 7.455 | 7.070 | 7.080 | 169,354 | -0.22(-3.01%) |
Jan 09, 2013 | 7.500 | 7.690 | 7.290 | 7.300 | 397,608 | -0.10(-1.35%) |
Jan 08, 2013 | 7.460 | 7.680 | 7.290 | 7.400 | 436,982 | -0.05(-0.66%) |
Jan 07, 2013 | 7.530 | 7.680 | 7.340 | 7.449 | 189,947 | -0.15(-1.99%) |
Jan 04, 2013 | 7.600 | 7.740 | 7.440 | 7.600 | 243,723 | +0.05(+0.66%) |
Jan 03, 2013 | 7.420 | 7.580 | 7.300 | 7.550 | 262,164 | +0.15(+2.03%) |
Jan 02, 2013 | 7.310 | 7.440 | 6.930 | 7.400 | 520,751 | +0.47(+6.78%) |
Dec 31, 2012 | 6.700 | 6.950 | 6.420 | 6.930 | 649,761 | +0.20(+2.97%) |
Dec 28, 2012 | 6.700 | 6.870 | 6.500 | 6.730 | 217,907 | +0.01(+0.15%) |
Dec 27, 2012 | 7.320 | 7.340 | 6.720 | 6.720 | 418,879 | -0.62(-8.46%) |
Dec 26, 2012 | 7.550 | 7.600 | 7.300 | 7.341 | 223,862 | -0.13(-1.73%) |
Dec 24, 2012 | 7.670 | 7.700 | 7.470 | 7.470 | 118,317 | -0.21(-2.73%) |
Dec 21, 2012 | 7.500 | 7.750 | 7.310 | 7.680 | 593,533 | +0.07(+0.92%) |
Dec 20, 2012 | 7.650 | 7.800 | 7.400 | 7.610 | 508,984 | -0.09(-1.17%) |
Dec 19, 2012 | 7.650 | 7.860 | 7.500 | 7.700 | 306,558 | +0.03(+0.40%) |
Dec 18, 2012 | 7.590 | 7.690 | 7.360 | 7.670 | 541,420 | -0.02(-0.26%) |
Dec 17, 2012 | 7.800 | 7.880 | 7.420 | 7.690 | 673,569 | -0.08(-1.03%) |
Dec 14, 2012 | 7.680 | 8.000 | 7.560 | 7.770 | 450,524 | -0.02(-0.26%) |
Dec 13, 2012 | 8.000 | 8.050 | 7.640 | 7.790 | 562,850 | -0.20(-2.50%) |
Dec 12, 2012 | 8.190 | 8.250 | 7.860 | 7.990 | 1,106,731 | -0.01(-0.12%) |
Dec 11, 2012 | 7.830 | 8.050 | 7.500 | 8.000 | 697,046 | +0.38(+4.99%) |
Dec 10, 2012 | 7.500 | 7.650 | 7.320 | 7.620 | 564,515 | +0.30(+4.10%) |
Dec 07, 2012 | 7.390 | 7.400 | 7.130 | 7.320 | 520,480 | +0.01(+0.14%) |
Dec 06, 2012 | 6.270 | 7.350 | 6.270 | 7.310 | 794,856 | +1.01(+16.03%) |
Dec 05, 2012 | 6.650 | 6.780 | 6.180 | 6.300 | 452,733 | -0.31(-4.69%) |
Dec 04, 2012 | 6.680 | 6.780 | 6.361 | 6.610 | 304,572 | +0.51(+8.36%) |
Nov 30, 2012 | 5.890 | 6.100 | 5.770 | 6.100 | 3,078,114 | +0.21(+3.57%) |
Nov 29, 2012 | 5.880 | 5.970 | 5.750 | 5.890 | 248,646 | +0.09(+1.55%) |
Nov 28, 2012 | 5.780 | 5.950 | 5.700 | 5.800 | 243,130 | -0.02(-0.34%) |
Nov 27, 2012 | 5.810 | 5.980 | 5.730 | 5.820 | 365,462 | -0.02(-0.34%) |
Nov 26, 2012 | 5.630 | 5.940 | 5.601 | 5.840 | 265,139 | +0.17(+3.00%) |
Nov 23, 2012 | 5.550 | 5.770 | 5.520 | 5.670 | 239,493 | +0.14(+2.53%) |
Nov 21, 2012 | 5.120 | 5.560 | 5.049 | 5.530 | 321,771 | +0.41(+8.01%) |
Nov 20, 2012 | 5.400 | 5.450 | 5.040 | 5.120 | 339,199 | -0.31(-5.71%) |
Nov 19, 2012 | 4.900 | 5.460 | 4.850 | 5.430 | 755,608 | +0.61(+12.66%) |
Nov 16, 2012 | 5.250 | 5.430 | 4.730 | 4.820 | 989,833 | -0.11(-2.23%) |
Nov 15, 2012 | 4.570 | 5.000 | 4.520 | 4.930 | 601,530 | +0.39(+8.59%) |
Nov 14, 2012 | 5.150 | 5.180 | 4.520 | 4.540 | 460,968 | -0.60(-11.67%) |
Nov 13, 2012 | 5.160 | 5.195 | 5.060 | 5.140 | 183,099 | -0.07(-1.34%) |
Nov 12, 2012 | 5.150 | 5.280 | 5.050 | 5.210 | 222,095 | +0.07(+1.36%) |
Nov 09, 2012 | 5.010 | 5.180 | 4.910 | 5.140 | 364,997 | +0.10(+1.98%) |
Nov 08, 2012 | 5.250 | 5.250 | 5.010 | 5.040 | 275,534 | -0.22(-4.18%) |
Nov 07, 2012 | 5.390 | 5.520 | 5.200 | 5.260 | 426,033 | -0.18(-3.31%) |
Nov 06, 2012 | 5.530 | 5.530 | 5.350 | 5.440 | 321,399 | -0.02(-0.37%) |
Nov 05, 2012 | 5.670 | 5.680 | 5.260 | 5.460 | 411,904 | -0.33(-5.70%) |
Nov 02, 2012 | 5.870 | 6.100 | 5.690 | 5.790 | 486,274 | -0.07(-1.19%) |