Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.170 | 6.230 | 5.890 | 6.030 | 2,376,270 | -0.12(-1.95%) |
Jan 30, 2013 | 6.280 | 6.380 | 6.080 | 6.150 | 3,122,526 | -0.13(-2.07%) |
Jan 29, 2013 | 6.750 | 6.840 | 6.170 | 6.280 | 3,248,963 | -0.38(-5.71%) |
Jan 28, 2013 | 6.500 | 6.880 | 6.230 | 6.660 | 7,563,517 | +0.47(+7.59%) |
Jan 25, 2013 | 6.000 | 6.250 | 5.850 | 6.190 | 3,403,017 | +0.29(+4.92%) |
Jan 24, 2013 | 5.940 | 5.950 | 5.600 | 5.900 | 2,312,192 | +0.03(+0.51%) |
Jan 23, 2013 | 6.000 | 6.190 | 5.721 | 5.870 | 5,254,276 | +0.20(+3.53%) |
Jan 22, 2013 | 5.230 | 5.740 | 5.160 | 5.670 | 2,299,890 | +0.45(+8.62%) |
Jan 18, 2013 | 5.360 | 5.410 | 5.130 | 5.220 | 1,057,500 | -0.16(-2.97%) |
Jan 17, 2013 | 5.480 | 5.480 | 5.250 | 5.380 | 1,534,044 | -0.01(-0.19%) |
Jan 16, 2013 | 5.760 | 5.950 | 5.330 | 5.390 | 2,889,106 | -0.42(-7.23%) |
Jan 15, 2013 | 5.560 | 6.000 | 5.520 | 5.810 | 4,034,366 | +0.20(+3.57%) |
Jan 14, 2013 | 5.040 | 5.700 | 5.000 | 5.610 | 5,492,069 | +0.60(+11.98%) |
Jan 11, 2013 | 5.000 | 5.050 | 4.930 | 5.010 | 867,064 | +0.03(+0.60%) |
Jan 10, 2013 | 4.990 | 5.020 | 4.880 | 4.980 | 802,843 | +0.03(+0.61%) |
Jan 09, 2013 | 4.960 | 5.010 | 4.850 | 4.950 | 664,910 | +0.03(+0.61%) |
Jan 08, 2013 | 4.820 | 4.930 | 4.820 | 4.920 | 707,238 | +0.05(+1.02%) |
Jan 07, 2013 | 4.890 | 5.090 | 4.820 | 4.870 | 1,345,395 | -0.08(-1.62%) |
Jan 04, 2013 | 4.790 | 5.000 | 4.680 | 4.950 | 1,584,279 | +0.20(+4.21%) |
Jan 03, 2013 | 4.660 | 4.800 | 4.600 | 4.750 | 851,803 | +0.02(+0.42%) |
Jan 02, 2013 | 4.760 | 4.780 | 4.650 | 4.730 | 820,184 | +0.07(+1.39%) |
Dec 31, 2012 | 4.470 | 4.680 | 4.450 | 4.665 | 1,290,767 | +0.16(+3.44%) |
Dec 28, 2012 | 4.460 | 4.615 | 4.440 | 4.510 | 961,079 | -0.03(-0.66%) |
Dec 27, 2012 | 4.570 | 4.630 | 4.390 | 4.540 | 1,019,870 | -0.02(-0.44%) |
Dec 26, 2012 | 4.650 | 4.650 | 4.450 | 4.560 | 1,054,993 | +0.01(+0.22%) |
Dec 24, 2012 | 4.500 | 4.610 | 4.450 | 4.550 | 697,916 | +0.04(+0.89%) |
Dec 21, 2012 | 4.600 | 4.670 | 4.500 | 4.510 | 2,461,758 | -0.24(-5.05%) |
Dec 20, 2012 | 4.830 | 4.880 | 4.720 | 4.750 | 1,029,005 | +0.05(+1.06%) |
Dec 19, 2012 | 4.790 | 4.790 | 4.630 | 4.700 | 1,409,533 | -0.13(-2.69%) |
Dec 18, 2012 | 4.910 | 4.910 | 4.770 | 4.830 | 938,983 | -0.04(-0.82%) |
Dec 17, 2012 | 4.810 | 4.920 | 4.810 | 4.870 | 1,303,178 | +0.11(+2.31%) |
Dec 14, 2012 | 4.710 | 4.800 | 4.620 | 4.760 | 1,723,743 | -0.02(-0.42%) |
Dec 13, 2012 | 4.930 | 4.960 | 4.700 | 4.780 | 3,265,076 | -0.23(-4.59%) |
Dec 12, 2012 | 4.960 | 5.180 | 4.830 | 5.010 | 9,503,313 | +0.58(+13.09%) |
Dec 11, 2012 | 4.200 | 4.480 | 4.200 | 4.430 | 3,158,555 | +0.25(+5.98%) |
Dec 10, 2012 | 4.500 | 4.530 | 4.170 | 4.180 | 3,370,469 | -0.37(-8.13%) |
Dec 07, 2012 | 4.650 | 4.740 | 4.490 | 4.550 | 2,526,386 | -0.10(-2.18%) |
Dec 06, 2012 | 4.540 | 4.870 | 4.540 | 4.651 | 3,320,182 | -0.02(-0.40%) |
Dec 05, 2012 | 4.990 | 4.990 | 4.620 | 4.670 | 4,939,581 | -0.33(-6.60%) |
Dec 04, 2012 | 5.110 | 5.170 | 4.945 | 5.000 | 2,978,766 | -0.20(-3.85%) |
Nov 30, 2012 | 5.150 | 5.440 | 5.150 | 5.200 | 3,900,379 | -0.17(-3.17%) |
Nov 29, 2012 | 5.150 | 5.500 | 4.995 | 5.370 | 6,533,457 | +0.23(+4.47%) |
Nov 28, 2012 | 4.920 | 5.490 | 4.810 | 5.140 | 11,239,672 | -0.29(-5.34%) |
Nov 27, 2012 | 6.500 | 6.535 | 5.060 | 5.430 | 60,063,976 | +3.13(+136.09%) |
Nov 26, 2012 | 2.230 | 2.370 | 2.170 | 2.300 | 3,061,700 | +0.08(+3.60%) |
Nov 23, 2012 | 2.190 | 2.240 | 2.150 | 2.220 | 1,077,505 | +0.07(+3.26%) |
Nov 21, 2012 | 2.190 | 2.240 | 2.130 | 2.150 | 1,711,991 | +0.02(+0.94%) |
Nov 20, 2012 | 2.350 | 2.380 | 2.100 | 2.130 | 2,287,362 | -0.13(-5.75%) |
Nov 19, 2012 | 1.960 | 2.280 | 1.900 | 2.260 | 2,979,208 | +0.35(+18.32%) |
Nov 16, 2012 | 1.970 | 1.980 | 1.870 | 1.910 | 1,005,827 | -0.04(-2.05%) |
Nov 15, 2012 | 1.940 | 2.000 | 1.800 | 1.950 | 1,581,611 | +0.01(+0.52%) |
Nov 14, 2012 | 2.090 | 2.190 | 1.900 | 1.940 | 2,367,382 | -0.17(-8.06%) |
Nov 13, 2012 | 2.120 | 2.200 | 2.100 | 2.110 | 1,235,283 | -0.07(-3.21%) |
Nov 12, 2012 | 2.290 | 2.320 | 2.150 | 2.180 | 1,447,073 | -0.09(-3.96%) |
Nov 09, 2012 | 2.180 | 2.370 | 2.180 | 2.270 | 1,327,582 | +0.03(+1.34%) |
Nov 08, 2012 | 2.320 | 2.320 | 2.220 | 2.240 | 1,174,465 | -0.06(-2.61%) |
Nov 07, 2012 | 2.380 | 2.400 | 2.210 | 2.300 | 1,898,881 | -0.12(-4.96%) |
Nov 06, 2012 | 2.421 | 2.670 | 2.340 | 2.420 | 6,419,942 | +0.15(+6.61%) |
Nov 05, 2012 | 2.200 | 2.390 | 2.200 | 2.270 | 1,461,228 | +0.09(+4.13%) |
Nov 02, 2012 | 2.330 | 2.330 | 2.180 | 2.180 | 1,213,622 | -0.15(-6.44%) |