Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.998 | 7.163 | 6.874 | 7.138 | 1,348,174 | +0.17(+2.37%) |
Jan 30, 2013 | 6.990 | 7.031 | 6.784 | 6.973 | 1,574,554 | -0.05(-0.70%) |
Jan 29, 2013 | 7.105 | 7.155 | 6.982 | 7.023 | 1,897,227 | -0.14(-1.96%) |
Jan 28, 2013 | 7.171 | 7.238 | 6.874 | 7.163 | 2,318,285 | -0.02(-0.34%) |
Jan 25, 2013 | 7.213 | 7.246 | 7.105 | 7.188 | 1,405,925 | +0.03(+0.46%) |
Jan 24, 2013 | 7.056 | 7.271 | 7.056 | 7.155 | 2,764,212 | +0.10(+1.40%) |
Jan 23, 2013 | 6.841 | 7.056 | 6.808 | 7.056 | 2,937,347 | +0.20(+2.89%) |
Jan 22, 2013 | 6.544 | 6.891 | 6.511 | 6.858 | 1,730,999 | +0.30(+4.53%) |
Jan 18, 2013 | 6.487 | 6.561 | 6.454 | 6.561 | 865,901 | +0.10(+1.53%) |
Jan 17, 2013 | 6.487 | 6.528 | 6.454 | 6.462 | 1,036,522 | -0.02(-0.38%) |
Jan 16, 2013 | 6.421 | 6.520 | 6.297 | 6.487 | 804,059 | +0.03(+0.51%) |
Jan 15, 2013 | 6.396 | 6.544 | 6.338 | 6.454 | 1,123,841 | +0.04(+0.64%) |
Jan 14, 2013 | 6.404 | 6.515 | 6.338 | 6.412 | 1,289,191 | -0.02(-0.26%) |
Jan 11, 2013 | 6.272 | 6.429 | 6.189 | 6.429 | 1,179,753 | +0.16(+2.50%) |
Jan 10, 2013 | 6.165 | 6.297 | 6.107 | 6.272 | 1,385,289 | +0.11(+1.74%) |
Jan 09, 2013 | 6.140 | 6.264 | 6.090 | 6.165 | 1,369,566 | +0.01(+0.13%) |
Jan 08, 2013 | 6.008 | 6.206 | 5.917 | 6.157 | 2,611,988 | +0.13(+2.20%) |
Jan 07, 2013 | 5.909 | 6.156 | 5.868 | 6.024 | 1,881,323 | +0.12(+1.96%) |
Jan 04, 2013 | 5.554 | 5.967 | 5.496 | 5.909 | 3,335,389 | +0.41(+7.51%) |
Jan 03, 2013 | 5.372 | 5.571 | 5.306 | 5.496 | 1,942,039 | +0.16(+2.94%) |
Jan 02, 2013 | 5.166 | 5.372 | 5.042 | 5.339 | 2,014,613 | +0.30(+5.89%) |
Dec 31, 2012 | 4.993 | 5.042 | 4.919 | 5.042 | 749,805 | +0.11(+2.17%) |
Dec 28, 2012 | 4.943 | 5.018 | 4.894 | 4.935 | 619,141 | -0.02(-0.50%) |
Dec 27, 2012 | 5.051 | 5.067 | 4.877 | 4.960 | 723,622 | -0.07(-1.31%) |
Dec 26, 2012 | 4.985 | 5.051 | 4.952 | 5.026 | 418,418 | +0.05(+1.00%) |
Dec 24, 2012 | 5.117 | 5.117 | 4.894 | 4.976 | 879,579 | -0.15(-2.90%) |
Dec 21, 2012 | 5.166 | 5.166 | 5.051 | 5.125 | 1,315,699 | -0.07(-1.43%) |
Dec 20, 2012 | 5.216 | 5.216 | 5.084 | 5.199 | 774,118 | -0.02(-0.47%) |
Dec 19, 2012 | 5.075 | 5.240 | 5.005 | 5.224 | 838,915 | +0.14(+2.77%) |
Dec 18, 2012 | 4.910 | 5.084 | 4.877 | 5.083 | 1,352,655 | +0.16(+3.35%) |
Dec 17, 2012 | 4.910 | 4.935 | 4.762 | 4.919 | 655,257 | +0.05(+1.02%) |
Dec 14, 2012 | 4.910 | 5.067 | 4.828 | 4.869 | 630,097 | -0.05(-1.01%) |
Dec 13, 2012 | 5.059 | 5.067 | 4.902 | 4.919 | 569,119 | -0.12(-2.46%) |
Dec 12, 2012 | 5.133 | 5.133 | 5.009 | 5.042 | 887,894 | -0.07(-1.29%) |
Dec 11, 2012 | 5.100 | 5.162 | 5.018 | 5.108 | 834,186 | +0.03(+0.65%) |
Dec 10, 2012 | 5.075 | 5.084 | 5.018 | 5.075 | 349,760 | +0.01(+0.16%) |
Dec 07, 2012 | 5.026 | 5.108 | 4.960 | 5.067 | 619,383 | +0.05(+0.99%) |
Dec 06, 2012 | 5.009 | 5.042 | 4.952 | 5.018 | 368,909 | -0.02(-0.33%) |
Dec 05, 2012 | 5.034 | 5.059 | 5.018 | 5.034 | 401,118 | +0.01(+0.25%) |
Dec 04, 2012 | 5.042 | 5.067 | 4.993 | 5.022 | 662,396 | -0.02(-0.41%) |
Nov 30, 2012 | 5.075 | 5.092 | 5.009 | 5.042 | 620,643 | -0.02(-0.33%) |
Nov 29, 2012 | 5.092 | 5.117 | 5.026 | 5.059 | 507,463 | -0.01(-0.16%) |
Nov 28, 2012 | 4.985 | 5.084 | 4.985 | 5.067 | 837,879 | +0.03(+0.66%) |
Nov 27, 2012 | 5.034 | 5.055 | 4.969 | 5.034 | 856,029 | -0.02(-0.33%) |
Nov 26, 2012 | 5.059 | 5.067 | 4.968 | 5.051 | 563,533 | -0.02(-0.33%) |
Nov 23, 2012 | 5.051 | 5.067 | 5.009 | 5.067 | 285,650 | +0.04(+0.82%) |
Nov 21, 2012 | 5.042 | 5.067 | 4.993 | 5.026 | 687,570 | -0.01(-0.16%) |
Nov 20, 2012 | 5.009 | 5.071 | 4.952 | 5.034 | 1,222,666 | +0.00(+0.00%) |
Nov 19, 2012 | 4.919 | 5.034 | 4.877 | 5.034 | 1,293,803 | +0.15(+3.04%) |
Nov 16, 2012 | 4.952 | 4.968 | 4.828 | 4.886 | 2,248,257 | -0.08(-1.66%) |
Nov 15, 2012 | 5.117 | 5.117 | 4.745 | 4.968 | 18,093,476 | -0.18(-3.53%) |
Nov 14, 2012 | 5.141 | 5.290 | 5.042 | 5.150 | 1,292,177 | +0.12(+2.30%) |
Nov 13, 2012 | 5.224 | 5.224 | 4.902 | 5.034 | 1,283,154 | -0.07(-1.29%) |
Nov 12, 2012 | 4.811 | 5.174 | 4.811 | 5.100 | 635,840 | +0.14(+2.83%) |
Nov 09, 2012 | 5.092 | 5.150 | 4.943 | 4.960 | 407,877 | -0.17(-3.25%) |
Nov 08, 2012 | 4.968 | 5.323 | 4.952 | 5.127 | 1,614,107 | +0.41(+8.60%) |
Nov 07, 2012 | 5.034 | 5.067 | 4.712 | 4.720 | 588,240 | -0.38(-7.44%) |
Nov 06, 2012 | 5.191 | 5.224 | 5.051 | 5.100 | 192,460 | -0.01(-0.16%) |
Nov 05, 2012 | 5.100 | 5.174 | 5.034 | 5.108 | 207,748 | +0.02(+0.49%) |
Nov 02, 2012 | 5.290 | 5.331 | 5.059 | 5.084 | 464,302 | -0.21(-3.90%) |