Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.300 | 7.520 | 7.300 | 7.422 | 41,149 | -0.01(-0.11%) |
Jan 30, 2013 | 7.430 | 7.620 | 7.220 | 7.430 | 67,797 | +0.04(+0.54%) |
Jan 29, 2013 | 7.300 | 7.500 | 7.200 | 7.390 | 55,750 | +0.11(+1.51%) |
Jan 28, 2013 | 7.200 | 7.498 | 6.970 | 7.280 | 46,640 | +0.13(+1.82%) |
Jan 25, 2013 | 7.100 | 7.250 | 6.900 | 7.150 | 74,429 | +0.07(+0.99%) |
Jan 24, 2013 | 6.900 | 7.180 | 6.900 | 7.080 | 125,574 | +0.09(+1.29%) |
Jan 23, 2013 | 6.500 | 7.110 | 6.500 | 6.990 | 134,114 | +0.28(+4.17%) |
Jan 22, 2013 | 6.350 | 6.870 | 6.270 | 6.710 | 38,505 | +0.49(+7.88%) |
Jan 18, 2013 | 5.940 | 6.460 | 5.680 | 6.220 | 46,392 | +0.28(+4.71%) |
Jan 17, 2013 | 5.980 | 6.150 | 5.940 | 5.940 | 33,937 | +0.04(+0.68%) |
Jan 16, 2013 | 5.820 | 6.190 | 5.750 | 5.900 | 150,404 | +0.07(+1.20%) |
Jan 15, 2013 | 4.750 | 6.000 | 4.750 | 5.830 | 73,988 | +1.15(+24.57%) |
Jan 14, 2013 | 4.476 | 4.680 | 4.476 | 4.680 | 3,662 | +0.10(+2.23%) |
Jan 11, 2013 | 4.500 | 4.640 | 4.420 | 4.578 | 14,785 | +0.04(+0.84%) |
Jan 10, 2013 | 4.460 | 4.540 | 4.460 | 4.540 | 7,777 | +0.05(+1.11%) |
Jan 09, 2013 | 4.270 | 4.490 | 4.250 | 4.490 | 39,764 | +0.16(+3.70%) |
Jan 08, 2013 | 4.320 | 4.450 | 4.200 | 4.330 | 15,812 | -0.11(-2.48%) |
Jan 07, 2013 | 4.450 | 4.450 | 4.440 | 4.440 | 347 | -0.05(-1.11%) |
Jan 04, 2013 | 4.490 | 4.490 | 4.310 | 4.490 | 4,766 | +0.00(+0.00%) |
Jan 03, 2013 | 4.470 | 4.490 | 4.450 | 4.490 | 13,749 | +0.04(+0.90%) |
Jan 02, 2013 | 4.390 | 4.500 | 4.390 | 4.450 | 51,110 | -0.05(-1.11%) |
Dec 31, 2012 | 4.380 | 4.500 | 4.060 | 4.500 | 36,879 | +0.15(+3.45%) |
Dec 28, 2012 | 4.290 | 4.440 | 4.290 | 4.350 | 1,491 | -0.10(-2.25%) |
Dec 27, 2012 | 4.420 | 4.470 | 4.360 | 4.450 | 5,034 | -0.01(-0.22%) |
Dec 26, 2012 | 4.460 | 4.460 | 4.445 | 4.460 | 1,966 | -0.04(-0.89%) |
Dec 24, 2012 | 4.470 | 4.500 | 4.470 | 4.500 | 2,528 | +0.17(+3.93%) |
Dec 21, 2012 | 4.330 | 4.370 | 4.238 | 4.330 | 6,732 | -0.01(-0.23%) |
Dec 20, 2012 | 4.420 | 4.480 | 4.300 | 4.340 | 46,571 | -0.06(-1.36%) |
Dec 19, 2012 | 4.260 | 4.400 | 4.260 | 4.400 | 1,210 | +0.17(+4.02%) |
Dec 18, 2012 | 4.260 | 4.370 | 4.061 | 4.230 | 3,544 | +0.00(+0.00%) |
Dec 17, 2012 | 4.260 | 4.290 | 4.230 | 4.230 | 17,514 | -0.07(-1.63%) |
Dec 14, 2012 | 4.340 | 4.340 | 4.300 | 4.300 | 400 | -0.08(-1.83%) |
Dec 13, 2012 | 4.340 | 4.380 | 4.290 | 4.380 | 10,085 | +0.08(+1.86%) |
Dec 12, 2012 | 4.300 | 4.380 | 4.220 | 4.300 | 7,057 | +0.02(+0.47%) |
Dec 11, 2012 | 4.290 | 4.360 | 4.280 | 4.280 | 10,500 | -0.01(-0.23%) |
Dec 10, 2012 | 4.110 | 4.290 | 4.110 | 4.290 | 6,243 | +0.09(+2.14%) |
Dec 07, 2012 | 4.240 | 4.260 | 3.720 | 4.200 | 15,453 | +0.00(+0.00%) |
Dec 06, 2012 | 4.100 | 4.220 | 4.100 | 4.200 | 4,130 | +0.11(+2.69%) |
Dec 05, 2012 | 4.300 | 4.330 | 4.090 | 4.090 | 12,652 | -0.18(-4.21%) |
Dec 04, 2012 | 4.210 | 4.300 | 4.070 | 4.270 | 7,434 | -0.02(-0.47%) |
Nov 30, 2012 | 4.180 | 4.290 | 4.120 | 4.290 | 16,114 | +0.06(+1.42%) |
Nov 29, 2012 | 4.020 | 4.230 | 4.010 | 4.230 | 42,717 | +0.16(+3.93%) |
Nov 28, 2012 | 4.060 | 4.070 | 4.040 | 4.070 | 8,643 | +0.01(+0.25%) |
Nov 27, 2012 | 4.150 | 4.190 | 3.800 | 4.060 | 179,351 | -0.12(-2.87%) |
Nov 26, 2012 | 4.260 | 4.340 | 4.170 | 4.180 | 3,614 | -0.13(-3.02%) |
Nov 21, 2012 | 4.390 | 4.310 | 4.310 | 4.310 | 5,300 | +0.03(+0.70%) |
Nov 20, 2012 | 4.340 | 4.340 | 4.250 | 4.280 | 15,958 | -0.12(-2.69%) |
Nov 19, 2012 | 4.400 | 4.400 | 4.399 | 4.399 | 1,958 | +0.06(+1.35%) |
Nov 16, 2012 | 4.162 | 4.340 | 4.150 | 4.340 | 7,038 | -0.05(-1.14%) |
Nov 15, 2012 | 4.250 | 4.470 | 4.200 | 4.390 | 11,997 | +0.06(+1.39%) |
Nov 14, 2012 | 3.990 | 4.500 | 3.990 | 4.330 | 10,631 | -0.14(-3.13%) |
Nov 13, 2012 | 4.450 | 4.480 | 4.360 | 4.470 | 3,910 | +0.05(+1.13%) |
Nov 09, 2012 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | -0.05(-1.12%) |
Nov 08, 2012 | 4.500 | 4.500 | 4.360 | 4.470 | 10,577 | -0.17(-3.66%) |
Nov 07, 2012 | 4.580 | 4.650 | 4.540 | 4.640 | 8,500 | +0.06(+1.31%) |
Nov 06, 2012 | 4.570 | 4.580 | 4.570 | 4.580 | 1,300 | +0.01(+0.22%) |
Nov 05, 2012 | 4.550 | 4.570 | 4.510 | 4.570 | 4,181 | +0.00(+0.00%) |
Nov 02, 2012 | 4.500 | 4.570 | 4.292 | 4.570 | 5,447 | +0.05(+1.11%) |