Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.600 | 9.980 | 8.880 | 9.080 | 30,395,440 | +0.59(+6.95%) |
Jan 30, 2013 | 8.720 | 9.900 | 8.390 | 8.490 | 46,274,744 | +0.13(+1.56%) |
Jan 29, 2013 | 7.140 | 8.790 | 7.100 | 8.360 | 60,193,576 | +2.30(+38.01%) |
Jan 28, 2013 | 5.100 | 6.860 | 4.630 | 6.058 | 67,447,704 | +2.63(+76.60%) |
Jan 25, 2013 | 3.480 | 3.540 | 3.200 | 3.430 | 2,502,500 | -0.16(-4.46%) |
Jan 24, 2013 | 3.810 | 3.830 | 3.410 | 3.590 | 4,483,987 | -0.23(-6.02%) |
Jan 23, 2013 | 3.530 | 3.900 | 3.460 | 3.820 | 8,634,800 | +0.46(+13.69%) |
Jan 22, 2013 | 2.900 | 3.430 | 2.850 | 3.360 | 4,687,456 | +0.46(+15.86%) |
Jan 18, 2013 | 2.860 | 2.910 | 2.775 | 2.900 | 1,073,196 | +0.04(+1.40%) |
Jan 17, 2013 | 2.880 | 2.920 | 2.820 | 2.860 | 751,033 | +0.00(+0.00%) |
Jan 16, 2013 | 2.890 | 2.910 | 2.820 | 2.860 | 820,099 | -0.03(-1.04%) |
Jan 15, 2013 | 2.900 | 2.980 | 2.850 | 2.890 | 1,098,237 | -0.03(-1.03%) |
Jan 14, 2013 | 2.950 | 3.010 | 2.910 | 2.920 | 847,012 | -0.05(-1.68%) |
Jan 11, 2013 | 2.940 | 2.975 | 2.890 | 2.970 | 920,611 | +0.05(+1.71%) |
Jan 10, 2013 | 2.960 | 3.030 | 2.860 | 2.920 | 1,918,807 | -0.03(-1.02%) |
Jan 09, 2013 | 2.990 | 2.990 | 2.900 | 2.950 | 1,075,376 | -0.02(-0.67%) |
Jan 08, 2013 | 2.950 | 3.000 | 2.900 | 2.970 | 1,170,741 | +0.05(+1.71%) |
Jan 07, 2013 | 2.850 | 3.030 | 2.770 | 2.920 | 2,580,309 | +0.19(+6.96%) |
Jan 04, 2013 | 2.750 | 2.800 | 2.700 | 2.730 | 1,405,817 | +0.00(+0.00%) |
Jan 03, 2013 | 2.610 | 2.750 | 2.572 | 2.730 | 2,219,012 | -0.05(-1.80%) |
Jan 02, 2013 | 2.735 | 2.820 | 2.650 | 2.780 | 1,609,756 | +0.16(+6.11%) |
Dec 31, 2012 | 2.560 | 2.630 | 2.510 | 2.620 | 1,305,265 | +0.07(+2.75%) |
Dec 28, 2012 | 2.610 | 2.650 | 2.520 | 2.550 | 1,053,019 | -0.04(-1.54%) |
Dec 27, 2012 | 2.610 | 2.640 | 2.520 | 2.590 | 796,391 | -0.02(-0.77%) |
Dec 26, 2012 | 2.600 | 2.670 | 2.500 | 2.610 | 1,297,840 | -0.01(-0.38%) |
Dec 24, 2012 | 2.670 | 2.670 | 2.580 | 2.620 | 795,534 | -0.06(-2.24%) |
Dec 21, 2012 | 2.740 | 2.740 | 2.530 | 2.680 | 2,489,297 | -0.09(-3.25%) |
Dec 20, 2012 | 2.760 | 2.800 | 2.680 | 2.770 | 1,521,773 | +0.00(+0.00%) |
Dec 19, 2012 | 2.850 | 2.853 | 2.730 | 2.770 | 2,166,822 | -0.09(-3.15%) |
Dec 18, 2012 | 2.860 | 2.890 | 2.810 | 2.860 | 935,548 | +0.01(+0.53%) |
Dec 17, 2012 | 2.810 | 2.860 | 2.740 | 2.845 | 1,108,702 | +0.05(+1.61%) |
Dec 14, 2012 | 2.910 | 2.930 | 2.760 | 2.800 | 1,248,388 | -0.03(-1.06%) |
Dec 13, 2012 | 2.880 | 2.890 | 2.770 | 2.830 | 1,116,428 | +0.06(+2.17%) |
Dec 12, 2012 | 2.830 | 2.860 | 2.740 | 2.770 | 898,877 | -0.04(-1.42%) |
Dec 11, 2012 | 2.800 | 2.900 | 2.780 | 2.810 | 895,426 | +0.02(+0.72%) |
Dec 10, 2012 | 2.800 | 2.870 | 2.760 | 2.790 | 776,966 | -0.02(-0.89%) |
Dec 07, 2012 | 2.900 | 2.970 | 2.750 | 2.815 | 1,018,793 | -0.06(-2.26%) |
Dec 06, 2012 | 2.800 | 2.950 | 2.750 | 2.880 | 1,005,170 | +0.07(+2.49%) |
Dec 05, 2012 | 2.980 | 2.980 | 2.790 | 2.810 | 1,129,759 | -0.16(-5.39%) |
Dec 04, 2012 | 3.050 | 3.050 | 2.950 | 2.970 | 653,702 | -0.17(-5.41%) |
Nov 30, 2012 | 3.050 | 3.250 | 3.050 | 3.140 | 2,452,329 | +0.11(+3.63%) |
Nov 29, 2012 | 2.940 | 3.050 | 2.930 | 3.030 | 1,311,576 | +0.10(+3.41%) |
Nov 28, 2012 | 2.930 | 2.990 | 2.860 | 2.930 | 783,731 | +0.00(+0.00%) |
Nov 27, 2012 | 2.890 | 3.000 | 2.830 | 2.930 | 1,143,949 | +0.04(+1.38%) |
Nov 26, 2012 | 2.950 | 2.965 | 2.830 | 2.890 | 1,268,465 | -0.06(-2.03%) |
Nov 23, 2012 | 2.900 | 2.950 | 2.830 | 2.950 | 660,003 | +0.09(+3.15%) |
Nov 21, 2012 | 2.620 | 2.920 | 2.620 | 2.860 | 1,450,684 | +0.21(+7.92%) |
Nov 20, 2012 | 2.570 | 2.670 | 2.560 | 2.650 | 647,914 | +0.08(+3.11%) |
Nov 19, 2012 | 2.520 | 2.595 | 2.520 | 2.570 | 627,738 | +0.07(+2.80%) |
Nov 16, 2012 | 2.480 | 2.520 | 2.420 | 2.500 | 772,265 | -0.01(-0.40%) |
Nov 15, 2012 | 2.540 | 2.570 | 2.440 | 2.510 | 940,918 | -0.04(-1.57%) |
Nov 14, 2012 | 2.560 | 2.620 | 2.530 | 2.550 | 1,044,325 | +0.00(+0.00%) |
Nov 13, 2012 | 2.500 | 2.610 | 2.490 | 2.550 | 973,199 | +0.03(+1.19%) |
Nov 12, 2012 | 2.520 | 2.670 | 2.480 | 2.520 | 1,445,671 | +0.00(+0.00%) |
Nov 09, 2012 | 2.300 | 2.530 | 2.300 | 2.520 | 1,232,309 | +0.21(+9.09%) |
Nov 08, 2012 | 2.390 | 2.460 | 2.310 | 2.310 | 1,360,518 | -0.06(-2.53%) |
Nov 07, 2012 | 2.340 | 2.440 | 2.230 | 2.370 | 1,105,752 | +0.01(+0.42%) |
Nov 06, 2012 | 2.450 | 2.450 | 2.350 | 2.360 | 596,705 | -0.09(-3.67%) |
Nov 05, 2012 | 2.340 | 2.472 | 2.290 | 2.450 | 672,564 | +0.09(+3.81%) |
Nov 02, 2012 | 2.510 | 2.530 | 2.350 | 2.360 | 724,115 | -0.15(-5.79%) |