Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.090 | 7.300 | 6.927 | 7.253 | 157,477 | +0.11(+1.47%) |
Jan 30, 2013 | 7.233 | 7.511 | 7.109 | 7.147 | 169,310 | -0.09(-1.19%) |
Jan 29, 2013 | 7.224 | 7.415 | 7.080 | 7.233 | 145,645 | -0.02(-0.26%) |
Jan 28, 2013 | 7.291 | 7.310 | 7.128 | 7.253 | 329,267 | +0.03(+0.40%) |
Jan 25, 2013 | 7.310 | 7.559 | 7.138 | 7.224 | 293,386 | -0.08(-1.05%) |
Jan 24, 2013 | 7.061 | 7.339 | 7.061 | 7.300 | 281,755 | +0.28(+3.95%) |
Jan 23, 2013 | 7.463 | 7.463 | 6.946 | 7.023 | 358,858 | -0.37(-5.05%) |
Jan 22, 2013 | 6.631 | 7.415 | 6.631 | 7.396 | 418,057 | +0.80(+12.19%) |
Jan 18, 2013 | 6.812 | 6.937 | 6.554 | 6.592 | 171,326 | -0.22(-3.23%) |
Jan 17, 2013 | 6.726 | 6.985 | 6.726 | 6.812 | 165,050 | +0.17(+2.59%) |
Jan 16, 2013 | 6.908 | 6.985 | 6.564 | 6.640 | 165,539 | -0.27(-3.88%) |
Jan 15, 2013 | 7.090 | 7.090 | 6.841 | 6.908 | 143,846 | -0.21(-2.96%) |
Jan 14, 2013 | 7.147 | 7.176 | 6.803 | 7.119 | 199,124 | -0.01(-0.13%) |
Jan 11, 2013 | 7.224 | 7.224 | 7.032 | 7.128 | 171,165 | -0.04(-0.53%) |
Jan 10, 2013 | 7.147 | 7.224 | 6.812 | 7.166 | 423,178 | +0.05(+0.67%) |
Jan 09, 2013 | 6.812 | 7.224 | 6.745 | 7.119 | 756,841 | +0.37(+5.53%) |
Jan 08, 2013 | 6.248 | 6.793 | 6.219 | 6.745 | 315,087 | +0.38(+6.02%) |
Jan 07, 2013 | 6.411 | 6.572 | 6.248 | 6.363 | 295,454 | +0.06(+0.91%) |
Jan 04, 2013 | 6.860 | 7.099 | 6.181 | 6.305 | 550,972 | -0.55(-7.96%) |
Jan 03, 2013 | 6.449 | 7.080 | 6.344 | 6.851 | 768,411 | +0.62(+9.98%) |
Jan 02, 2013 | 6.243 | 6.277 | 6.028 | 6.229 | 235,432 | +0.29(+4.83%) |
Dec 31, 2012 | 5.731 | 5.970 | 5.731 | 5.942 | 230,714 | +0.21(+3.67%) |
Dec 28, 2012 | 5.396 | 6.085 | 5.387 | 5.731 | 387,357 | +0.17(+3.10%) |
Dec 27, 2012 | 5.703 | 5.741 | 5.358 | 5.559 | 187,989 | -0.03(-0.51%) |
Dec 26, 2012 | 5.368 | 5.836 | 5.368 | 5.588 | 376,155 | +0.28(+5.23%) |
Dec 24, 2012 | 5.616 | 5.616 | 5.291 | 5.310 | 108,804 | -0.14(-2.63%) |
Dec 21, 2012 | 5.693 | 5.913 | 5.454 | 5.454 | 566,409 | -0.52(-8.65%) |
Dec 20, 2012 | 6.573 | 6.698 | 5.695 | 5.970 | 481,219 | -0.55(-8.37%) |
Dec 19, 2012 | 6.344 | 6.832 | 6.334 | 6.516 | 534,451 | +0.28(+4.45%) |
Dec 18, 2012 | 5.932 | 6.315 | 5.836 | 6.238 | 367,590 | +0.31(+5.16%) |
Dec 17, 2012 | 5.760 | 6.066 | 5.611 | 5.932 | 340,584 | +0.24(+4.20%) |
Dec 14, 2012 | 5.703 | 6.066 | 5.635 | 5.693 | 379,030 | -0.11(-1.82%) |
Dec 13, 2012 | 5.942 | 6.063 | 5.607 | 5.798 | 348,022 | -0.25(-4.11%) |
Dec 12, 2012 | 5.291 | 6.409 | 5.234 | 6.047 | 1,023,389 | +0.99(+19.47%) |
Dec 11, 2012 | 4.899 | 5.061 | 4.841 | 5.061 | 302,931 | +0.16(+3.32%) |
Dec 10, 2012 | 4.870 | 5.167 | 4.631 | 4.899 | 566,923 | +0.42(+9.40%) |
Dec 07, 2012 | 4.334 | 4.918 | 4.143 | 4.478 | 821,529 | +0.54(+13.59%) |
Dec 06, 2012 | 4.066 | 4.066 | 3.923 | 3.942 | 82,343 | -0.12(-3.06%) |
Dec 05, 2012 | 3.980 | 4.162 | 3.980 | 4.066 | 57,964 | +0.09(+2.16%) |
Dec 04, 2012 | 4.020 | 4.076 | 3.941 | 3.980 | 32,880 | -0.09(-2.12%) |
Nov 30, 2012 | 4.191 | 4.286 | 3.923 | 4.066 | 107,668 | -0.12(-2.97%) |
Nov 29, 2012 | 4.133 | 4.372 | 3.856 | 4.191 | 120,936 | -0.06(-1.35%) |
Nov 28, 2012 | 3.923 | 4.306 | 3.923 | 4.248 | 155,309 | +0.33(+8.29%) |
Nov 27, 2012 | 3.770 | 3.923 | 3.636 | 3.923 | 138,224 | +0.13(+3.54%) |
Nov 26, 2012 | 3.349 | 3.789 | 3.349 | 3.789 | 97,992 | +0.44(+13.14%) |
Nov 23, 2012 | 3.320 | 3.368 | 3.311 | 3.349 | 24,002 | -0.01(-0.28%) |
Nov 21, 2012 | 3.253 | 3.435 | 3.253 | 3.358 | 34,369 | -0.04(-1.13%) |
Nov 20, 2012 | 3.397 | 3.526 | 3.330 | 3.397 | 58,837 | +0.04(+1.14%) |
Nov 19, 2012 | 3.205 | 3.473 | 3.043 | 3.358 | 66,921 | +0.17(+5.41%) |
Nov 16, 2012 | 3.301 | 3.359 | 3.177 | 3.186 | 52,498 | -0.17(-5.13%) |
Nov 15, 2012 | 3.349 | 3.358 | 3.177 | 3.358 | 44,778 | +0.03(+0.86%) |
Nov 14, 2012 | 3.473 | 3.492 | 3.320 | 3.330 | 67,820 | -0.23(-6.45%) |
Nov 13, 2012 | 3.550 | 3.693 | 3.387 | 3.559 | 127,037 | -0.04(-1.06%) |
Nov 12, 2012 | 3.578 | 3.703 | 3.349 | 3.598 | 48,265 | -0.03(-0.79%) |
Nov 09, 2012 | 3.521 | 3.626 | 3.444 | 3.626 | 32,328 | +0.09(+2.43%) |
Nov 08, 2012 | 3.645 | 3.655 | 3.521 | 3.540 | 41,750 | -0.14(-3.90%) |
Nov 07, 2012 | 3.665 | 3.701 | 3.569 | 3.684 | 23,575 | -0.03(-0.77%) |
Nov 06, 2012 | 3.779 | 3.779 | 3.521 | 3.712 | 127,142 | -0.04(-1.02%) |
Nov 05, 2012 | 3.607 | 3.779 | 3.580 | 3.751 | 15,009 | +0.07(+1.82%) |
Nov 02, 2012 | 3.722 | 3.770 | 3.502 | 3.684 | 26,771 | -0.08(-2.04%) |