Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.110 | 9.200 | 8.970 | 9.170 | 7,439,164 | +0.09(+0.99%) |
Jan 30, 2013 | 9.200 | 9.230 | 8.920 | 9.080 | 12,613,788 | -0.12(-1.30%) |
Jan 29, 2013 | 9.250 | 9.250 | 9.140 | 9.200 | 22,134,312 | -0.05(-0.54%) |
Jan 28, 2013 | 9.430 | 9.440 | 9.230 | 9.250 | 10,956,800 | -0.20(-2.12%) |
Jan 25, 2013 | 9.420 | 9.480 | 9.280 | 9.450 | 5,958,139 | +0.14(+1.50%) |
Jan 24, 2013 | 9.330 | 9.470 | 9.200 | 9.310 | 9,710,273 | -0.02(-0.21%) |
Jan 23, 2013 | 9.390 | 9.438 | 9.310 | 9.330 | 8,858,315 | -0.09(-0.96%) |
Jan 22, 2013 | 9.180 | 9.440 | 9.120 | 9.420 | 10,719,057 | +0.27(+2.95%) |
Jan 18, 2013 | 8.920 | 9.180 | 8.850 | 9.150 | 13,999,501 | +0.27(+3.04%) |
Jan 17, 2013 | 8.860 | 9.020 | 8.800 | 8.880 | 11,221,668 | +0.03(+0.34%) |
Jan 16, 2013 | 8.980 | 9.270 | 8.810 | 8.850 | 36,297,720 | +0.72(+8.86%) |
Jan 15, 2013 | 7.960 | 8.140 | 7.780 | 8.130 | 6,555,843 | +0.12(+1.50%) |
Jan 14, 2013 | 8.130 | 8.190 | 7.870 | 8.010 | 9,948,460 | -0.10(-1.23%) |
Jan 11, 2013 | 8.270 | 8.280 | 8.050 | 8.110 | 7,111,771 | -0.12(-1.46%) |
Jan 10, 2013 | 8.220 | 8.275 | 8.110 | 8.230 | 6,620,446 | +0.09(+1.11%) |
Jan 09, 2013 | 8.030 | 8.240 | 8.020 | 8.140 | 7,118,026 | +0.10(+1.24%) |
Jan 08, 2013 | 8.110 | 8.200 | 7.850 | 8.040 | 13,906,312 | -0.29(-3.48%) |
Jan 07, 2013 | 8.220 | 8.335 | 8.160 | 8.330 | 7,053,031 | +0.05(+0.60%) |
Jan 04, 2013 | 8.190 | 8.300 | 8.100 | 8.280 | 8,758,980 | +0.15(+1.85%) |
Jan 03, 2013 | 7.920 | 8.260 | 7.850 | 8.130 | 16,875,232 | +0.23(+2.91%) |
Jan 02, 2013 | 7.750 | 7.900 | 7.660 | 7.900 | 12,451,150 | +0.39(+5.19%) |
Dec 31, 2012 | 7.220 | 7.530 | 7.150 | 7.510 | 9,280,439 | +0.29(+4.02%) |
Dec 28, 2012 | 7.170 | 7.300 | 7.104 | 7.220 | 5,182,140 | -0.03(-0.41%) |
Dec 27, 2012 | 7.310 | 7.350 | 7.090 | 7.250 | 7,774,110 | -0.05(-0.68%) |
Dec 26, 2012 | 7.120 | 7.320 | 7.100 | 7.300 | 6,280,505 | +0.21(+2.96%) |
Dec 24, 2012 | 7.050 | 7.110 | 6.980 | 7.090 | 3,030,080 | +0.04(+0.57%) |
Dec 21, 2012 | 7.220 | 7.220 | 7.000 | 7.050 | 13,673,663 | -0.30(-4.08%) |
Dec 20, 2012 | 7.340 | 7.400 | 7.200 | 7.350 | 9,401,143 | +0.03(+0.41%) |
Dec 19, 2012 | 7.410 | 7.470 | 7.240 | 7.320 | 8,722,402 | -0.02(-0.27%) |
Dec 18, 2012 | 7.160 | 7.360 | 6.990 | 7.340 | 18,913,104 | +0.22(+3.09%) |
Dec 17, 2012 | 7.010 | 7.120 | 7.000 | 7.120 | 8,239,450 | +0.16(+2.30%) |
Dec 14, 2012 | 6.960 | 7.030 | 6.900 | 6.960 | 7,692,375 | +0.00(+0.00%) |
Dec 13, 2012 | 7.010 | 7.190 | 6.960 | 6.960 | 10,899,461 | -0.01(-0.14%) |
Dec 12, 2012 | 6.960 | 7.030 | 6.880 | 6.970 | 10,247,386 | +0.07(+1.01%) |
Dec 11, 2012 | 6.900 | 7.130 | 6.800 | 6.900 | 18,373,652 | +0.18(+2.68%) |
Dec 10, 2012 | 6.600 | 6.740 | 6.510 | 6.720 | 11,460,021 | +0.11(+1.66%) |
Dec 07, 2012 | 6.500 | 6.690 | 6.480 | 6.610 | 15,765,953 | +0.20(+3.12%) |
Dec 06, 2012 | 6.070 | 6.430 | 6.040 | 6.410 | 16,225,334 | +0.33(+5.43%) |
Dec 05, 2012 | 5.990 | 6.120 | 5.920 | 6.080 | 12,172,113 | +0.09(+1.50%) |
Dec 04, 2012 | 5.900 | 6.010 | 5.860 | 5.990 | 11,905,141 | +0.04(+0.67%) |
Nov 30, 2012 | 5.920 | 5.960 | 5.850 | 5.950 | 26,448,146 | +0.08(+1.36%) |
Nov 29, 2012 | 5.910 | 5.960 | 5.850 | 5.870 | 10,336,528 | +0.02(+0.34%) |
Nov 28, 2012 | 5.530 | 5.850 | 5.500 | 5.850 | 10,484,993 | +0.23(+4.09%) |
Nov 27, 2012 | 5.590 | 5.745 | 5.560 | 5.620 | 8,197,952 | +0.04(+0.72%) |
Nov 26, 2012 | 5.600 | 5.630 | 5.460 | 5.580 | 9,387,294 | -0.07(-1.24%) |
Nov 23, 2012 | 5.690 | 5.740 | 5.600 | 5.650 | 3,182,184 | -0.01(-0.18%) |
Nov 21, 2012 | 5.600 | 5.690 | 5.540 | 5.660 | 7,302,896 | +0.06(+1.07%) |
Nov 20, 2012 | 5.560 | 5.610 | 5.440 | 5.600 | 7,358,505 | +0.03(+0.54%) |
Nov 19, 2012 | 5.510 | 5.625 | 5.410 | 5.570 | 9,425,944 | +0.19(+3.53%) |
Nov 16, 2012 | 5.300 | 5.420 | 5.210 | 5.380 | 12,162,243 | +0.09(+1.70%) |
Nov 15, 2012 | 5.190 | 5.400 | 5.100 | 5.290 | 12,979,087 | +0.00(+0.00%) |
Nov 14, 2012 | 5.410 | 5.500 | 5.220 | 5.290 | 9,361,388 | -0.11(-2.04%) |
Nov 13, 2012 | 5.500 | 5.580 | 5.400 | 5.400 | 10,497,635 | -0.14(-2.53%) |
Nov 12, 2012 | 5.640 | 5.710 | 5.540 | 5.540 | 5,680,806 | -0.07(-1.25%) |
Nov 09, 2012 | 5.540 | 5.730 | 5.540 | 5.610 | 13,382,099 | +0.05(+0.90%) |
Nov 08, 2012 | 5.670 | 5.810 | 5.540 | 5.560 | 10,739,094 | -0.09(-1.59%) |
Nov 07, 2012 | 5.830 | 5.910 | 5.640 | 5.650 | 15,122,128 | -0.35(-5.83%) |
Nov 06, 2012 | 6.120 | 6.180 | 5.960 | 6.000 | 13,291,572 | +0.02(+0.33%) |
Nov 05, 2012 | 6.060 | 6.120 | 5.940 | 5.980 | 10,436,017 | -0.08(-1.32%) |
Nov 02, 2012 | 6.280 | 6.300 | 5.920 | 6.060 | 10,684,683 | -0.16(-2.57%) |