Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.194 | 8.200 | 8.000 | 8.100 | 24,128 | -0.13(-1.58%) |
Jan 30, 2013 | 8.370 | 8.420 | 8.230 | 8.230 | 19,685 | -0.17(-2.02%) |
Jan 29, 2013 | 8.191 | 8.400 | 8.100 | 8.400 | 49,554 | +0.59(+7.55%) |
Jan 28, 2013 | 7.940 | 7.940 | 7.786 | 7.810 | 9,500 | +0.02(+0.32%) |
Jan 25, 2013 | 7.640 | 7.810 | 7.640 | 7.785 | 8,800 | +0.08(+0.97%) |
Jan 24, 2013 | 7.800 | 7.800 | 7.650 | 7.710 | 12,595 | -0.03(-0.39%) |
Jan 23, 2013 | 7.700 | 7.860 | 7.520 | 7.740 | 17,373 | +0.17(+2.19%) |
Jan 22, 2013 | 7.370 | 7.600 | 7.370 | 7.574 | 16,912 | +0.35(+4.79%) |
Jan 18, 2013 | 7.160 | 7.228 | 7.140 | 7.228 | 3,084 | +0.08(+1.09%) |
Jan 17, 2013 | 7.142 | 7.160 | 7.140 | 7.150 | 4,823 | +0.06(+0.86%) |
Jan 16, 2013 | 7.109 | 7.114 | 7.081 | 7.089 | 5,515 | +0.03(+0.41%) |
Jan 15, 2013 | 7.120 | 7.140 | 7.039 | 7.060 | 16,726 | -0.11(-1.47%) |
Jan 14, 2013 | 7.150 | 7.189 | 7.102 | 7.165 | 4,200 | -0.06(-0.86%) |
Jan 12, 2013 | 6.924 | 7.264 | 6.900 | 7.227 | 12,312 | +0.00(+0.00%) |
Jan 11, 2013 | 6.924 | 7.264 | 6.900 | 7.227 | 12,312 | +0.10(+1.42%) |
Jan 10, 2013 | 7.320 | 7.339 | 7.100 | 7.126 | 8,277 | +0.23(+3.28%) |
Jan 09, 2013 | 6.995 | 7.000 | 6.893 | 6.900 | 2,227 | -0.06(-0.86%) |
Jan 08, 2013 | 6.860 | 7.063 | 6.860 | 6.960 | 17,050 | +0.15(+2.25%) |
Jan 07, 2013 | 6.936 | 6.949 | 6.807 | 6.807 | 8,200 | -0.23(-3.31%) |
Jan 04, 2013 | 7.030 | 7.080 | 7.000 | 7.040 | 47,486 | -0.09(-1.32%) |
Jan 03, 2013 | 7.120 | 7.200 | 7.070 | 7.134 | 40,675 | -0.32(-4.24%) |
Jan 02, 2013 | 7.489 | 7.489 | 7.013 | 7.450 | 30,025 | +0.44(+6.23%) |
Dec 31, 2012 | 7.086 | 7.086 | 6.942 | 7.013 | 13,694 | -0.10(-1.36%) |
Dec 28, 2012 | 7.040 | 7.110 | 6.999 | 7.110 | 14,900 | +0.12(+1.77%) |
Dec 27, 2012 | 7.030 | 7.030 | 6.940 | 6.986 | 9,046 | +0.06(+0.81%) |
Dec 26, 2012 | 6.930 | 6.980 | 6.920 | 6.930 | 4,201 | +0.00(+0.00%) |
Dec 24, 2012 | 7.000 | 7.020 | 6.930 | 6.930 | 1,944 | -0.13(-1.84%) |
Dec 21, 2012 | 6.780 | 7.060 | 6.780 | 7.060 | 7,226 | +0.09(+1.29%) |
Dec 20, 2012 | 6.740 | 6.990 | 6.740 | 6.970 | 39,406 | +0.20(+2.95%) |
Dec 19, 2012 | 6.736 | 6.813 | 6.710 | 6.771 | 11,787 | +0.17(+2.64%) |
Dec 18, 2012 | 6.680 | 6.680 | 6.590 | 6.596 | 41,320 | -0.23(-3.31%) |
Dec 17, 2012 | 6.870 | 6.980 | 6.743 | 6.822 | 55,744 | +0.07(+1.07%) |
Dec 14, 2012 | 6.360 | 6.773 | 6.360 | 6.750 | 58,215 | +0.30(+4.65%) |
Dec 13, 2012 | 6.445 | 6.480 | 6.100 | 6.450 | 79,575 | -0.40(-5.84%) |
Dec 12, 2012 | 7.025 | 7.092 | 6.770 | 6.850 | 43,245 | -0.30(-4.14%) |
Dec 11, 2012 | 7.305 | 7.312 | 6.800 | 7.146 | 202,853 | -0.57(-7.44%) |
Dec 10, 2012 | 7.608 | 7.720 | 7.600 | 7.720 | 42,000 | +0.02(+0.26%) |
Dec 07, 2012 | 7.770 | 7.780 | 7.670 | 7.700 | 10,045 | -0.08(-0.98%) |
Dec 06, 2012 | 7.800 | 7.824 | 7.770 | 7.776 | 10,300 | -0.03(-0.44%) |
Dec 05, 2012 | 7.824 | 7.899 | 7.792 | 7.810 | 8,292 | -0.01(-0.18%) |
Dec 04, 2012 | 7.750 | 7.971 | 7.660 | 7.824 | 22,054 | -0.17(-2.11%) |
Nov 30, 2012 | 8.045 | 8.150 | 7.980 | 7.993 | 25,858 | -0.14(-1.69%) |
Nov 29, 2012 | 8.171 | 8.250 | 7.968 | 8.130 | 18,153 | -0.07(-0.84%) |
Nov 28, 2012 | 8.000 | 8.369 | 7.847 | 8.199 | 38,514 | +0.38(+4.85%) |
Nov 27, 2012 | 8.790 | 8.900 | 7.600 | 7.820 | 194,163 | -0.78(-9.09%) |
Nov 26, 2012 | 9.207 | 9.220 | 8.408 | 8.602 | 164,758 | -2.19(-20.28%) |
Nov 24, 2012 | 10.53 | 10.79 | 10.48 | 10.79 | 18,118 | +0.00(+0.00%) |
Nov 23, 2012 | 10.53 | 10.79 | 10.48 | 10.79 | 18,118 | +0.53(+5.17%) |
Nov 21, 2012 | 10.34 | 10.34 | 10.15 | 10.26 | 8,923 | -0.16(-1.54%) |
Nov 20, 2012 | 10.42 | 10.50 | 10.42 | 10.42 | 13,734 | -0.04(-0.34%) |
Nov 19, 2012 | 10.28 | 10.46 | 10.24 | 10.46 | 13,682 | +0.30(+2.92%) |
Nov 16, 2012 | 10.25 | 10.35 | 10.16 | 10.16 | 6,851 | -0.11(-1.07%) |
Nov 15, 2012 | 9.950 | 10.28 | 9.950 | 10.27 | 22,615 | +0.33(+3.32%) |
Nov 14, 2012 | 10.22 | 10.22 | 9.928 | 9.940 | 19,127 | -0.50(-4.77%) |
Nov 13, 2012 | 10.63 | 10.70 | 10.36 | 10.44 | 12,853 | -0.35(-3.26%) |
Nov 12, 2012 | 10.29 | 10.80 | 10.29 | 10.79 | 41,400 | +0.50(+4.90%) |
Nov 09, 2012 | 10.20 | 10.43 | 10.16 | 10.29 | 22,606 | +0.04(+0.35%) |
Nov 08, 2012 | 10.44 | 10.44 | 10.24 | 10.25 | 33,167 | -0.12(-1.19%) |
Nov 07, 2012 | 10.36 | 10.37 | 10.21 | 10.37 | 17,289 | -0.16(-1.50%) |
Nov 06, 2012 | 10.25 | 10.53 | 10.20 | 10.53 | 12,516 | +0.34(+3.30%) |
Nov 05, 2012 | 10.41 | 10.41 | 10.16 | 10.20 | 11,917 | -0.19(-1.78%) |
Nov 02, 2012 | 10.45 | 10.45 | 10.33 | 10.38 | 17,227 | +0.02(+0.23%) |