Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.550 | 9.650 | 9.400 | 9.570 | 411,321 | +0.03(+0.31%) |
Jan 30, 2013 | 9.550 | 9.600 | 9.310 | 9.540 | 653,934 | -0.02(-0.21%) |
Jan 29, 2013 | 9.710 | 9.740 | 9.400 | 9.560 | 742,253 | -0.18(-1.85%) |
Jan 28, 2013 | 9.850 | 9.900 | 9.520 | 9.740 | 550,873 | -0.05(-0.51%) |
Jan 25, 2013 | 9.600 | 10.05 | 9.540 | 9.790 | 607,711 | +0.23(+2.41%) |
Jan 24, 2013 | 9.860 | 10.00 | 9.140 | 9.560 | 1,292,758 | -0.25(-2.55%) |
Jan 23, 2013 | 9.540 | 10.05 | 9.500 | 9.810 | 1,036,150 | +0.25(+2.62%) |
Jan 22, 2013 | 9.050 | 9.650 | 9.000 | 9.560 | 1,459,941 | +0.54(+5.99%) |
Jan 18, 2013 | 9.000 | 9.100 | 8.830 | 9.020 | 826,674 | -0.01(-0.11%) |
Jan 17, 2013 | 8.680 | 9.130 | 8.600 | 9.030 | 930,735 | +0.43(+5.00%) |
Jan 16, 2013 | 8.690 | 8.800 | 8.300 | 8.600 | 960,496 | -0.17(-1.94%) |
Jan 15, 2013 | 8.150 | 8.820 | 8.050 | 8.770 | 1,354,937 | +0.57(+6.95%) |
Jan 14, 2013 | 6.980 | 8.250 | 6.950 | 8.200 | 1,861,535 | +1.22(+17.48%) |
Jan 11, 2013 | 6.900 | 7.020 | 6.850 | 6.980 | 501,748 | +0.08(+1.16%) |
Jan 10, 2013 | 6.760 | 7.050 | 6.750 | 6.900 | 874,693 | +0.08(+1.17%) |
Jan 09, 2013 | 6.710 | 6.840 | 6.570 | 6.820 | 552,053 | +0.17(+2.56%) |
Jan 08, 2013 | 6.470 | 6.650 | 6.450 | 6.650 | 159,943 | +0.18(+2.78%) |
Jan 07, 2013 | 6.620 | 6.810 | 6.350 | 6.470 | 248,430 | -0.18(-2.71%) |
Jan 04, 2013 | 6.660 | 6.930 | 6.520 | 6.650 | 982,646 | +0.32(+5.06%) |
Jan 03, 2013 | 6.150 | 6.390 | 6.060 | 6.330 | 219,290 | +0.18(+2.93%) |
Jan 02, 2013 | 6.100 | 6.190 | 6.030 | 6.150 | 358,889 | +0.11(+1.82%) |
Dec 31, 2012 | 5.930 | 6.050 | 5.820 | 6.040 | 274,249 | +0.08(+1.34%) |
Dec 28, 2012 | 5.970 | 6.080 | 5.950 | 5.960 | 242,813 | -0.08(-1.32%) |
Dec 27, 2012 | 5.850 | 6.050 | 5.620 | 6.040 | 295,363 | +0.19(+3.25%) |
Dec 26, 2012 | 6.010 | 6.010 | 5.830 | 5.850 | 162,797 | -0.16(-2.66%) |
Dec 24, 2012 | 5.910 | 6.030 | 5.770 | 6.010 | 107,240 | +0.12(+2.04%) |
Dec 21, 2012 | 6.100 | 6.100 | 5.760 | 5.890 | 524,678 | -0.27(-4.38%) |
Dec 20, 2012 | 6.140 | 6.231 | 6.060 | 6.160 | 218,236 | -0.10(-1.60%) |
Dec 19, 2012 | 6.080 | 6.320 | 6.000 | 6.260 | 328,807 | +0.15(+2.45%) |
Dec 18, 2012 | 6.090 | 6.120 | 5.990 | 6.110 | 199,101 | +0.02(+0.33%) |
Dec 17, 2012 | 6.010 | 6.105 | 5.930 | 6.090 | 164,884 | +0.11(+1.84%) |
Dec 14, 2012 | 5.880 | 6.030 | 5.820 | 5.980 | 330,153 | +0.07(+1.18%) |
Dec 13, 2012 | 5.930 | 6.080 | 5.740 | 5.910 | 211,309 | -0.03(-0.51%) |
Dec 12, 2012 | 6.080 | 6.120 | 5.920 | 5.940 | 226,046 | -0.14(-2.30%) |
Dec 11, 2012 | 6.080 | 6.240 | 5.980 | 6.080 | 269,647 | +0.02(+0.33%) |
Dec 10, 2012 | 6.000 | 6.060 | 5.890 | 6.060 | 314,612 | +0.13(+2.19%) |
Dec 07, 2012 | 5.480 | 5.990 | 5.480 | 5.930 | 551,046 | +0.52(+9.61%) |
Dec 06, 2012 | 5.450 | 5.620 | 5.380 | 5.410 | 110,889 | -0.01(-0.18%) |
Dec 05, 2012 | 5.460 | 5.530 | 5.290 | 5.420 | 138,695 | +0.01(+0.18%) |
Dec 04, 2012 | 5.470 | 5.610 | 5.320 | 5.410 | 84,945 | -0.32(-5.58%) |
Nov 30, 2012 | 5.770 | 5.820 | 5.620 | 5.730 | 293,158 | -0.01(-0.17%) |
Nov 29, 2012 | 5.760 | 5.850 | 5.690 | 5.740 | 197,310 | +0.04(+0.70%) |
Nov 28, 2012 | 5.610 | 5.700 | 5.460 | 5.700 | 122,871 | +0.07(+1.24%) |
Nov 27, 2012 | 5.420 | 5.720 | 5.420 | 5.630 | 300,814 | +0.16(+2.93%) |
Nov 26, 2012 | 5.350 | 5.490 | 5.310 | 5.470 | 122,979 | +0.11(+2.05%) |
Nov 23, 2012 | 5.260 | 5.370 | 5.190 | 5.360 | 73,908 | +0.13(+2.49%) |
Nov 21, 2012 | 5.230 | 5.300 | 5.120 | 5.230 | 54,870 | +0.01(+0.19%) |
Nov 20, 2012 | 5.200 | 5.280 | 5.110 | 5.220 | 107,475 | -0.01(-0.19%) |
Nov 19, 2012 | 5.130 | 5.240 | 5.080 | 5.230 | 264,820 | +0.11(+2.15%) |
Nov 16, 2012 | 5.060 | 5.190 | 5.000 | 5.120 | 642,098 | +0.04(+0.79%) |
Nov 15, 2012 | 5.050 | 5.150 | 4.920 | 5.080 | 147,921 | +0.03(+0.59%) |
Nov 14, 2012 | 5.170 | 5.200 | 4.995 | 5.050 | 214,486 | -0.10(-1.95%) |
Nov 13, 2012 | 5.120 | 5.200 | 5.070 | 5.151 | 108,558 | +0.00(+0.01%) |
Nov 12, 2012 | 5.140 | 5.228 | 5.035 | 5.150 | 90,689 | +0.05(+0.98%) |
Nov 09, 2012 | 5.190 | 5.340 | 5.080 | 5.100 | 200,798 | -0.14(-2.67%) |
Nov 08, 2012 | 5.260 | 5.330 | 5.120 | 5.240 | 190,978 | -0.02(-0.38%) |
Nov 07, 2012 | 5.210 | 5.370 | 5.030 | 5.260 | 217,239 | -0.04(-0.75%) |
Nov 06, 2012 | 5.430 | 5.500 | 5.180 | 5.300 | 113,037 | -0.05(-0.93%) |
Nov 05, 2012 | 5.290 | 5.458 | 5.180 | 5.350 | 127,250 | +0.05(+0.99%) |
Nov 02, 2012 | 5.540 | 5.540 | 5.190 | 5.297 | 198,363 | -0.19(-3.51%) |