Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.040 | 5.160 | 5.040 | 5.110 | 1,061,954 | +0.07(+1.39%) |
Jan 30, 2013 | 5.070 | 5.111 | 5.030 | 5.040 | 619,145 | -0.06(-1.18%) |
Jan 29, 2013 | 5.220 | 5.230 | 5.060 | 5.100 | 417,055 | -0.09(-1.73%) |
Jan 28, 2013 | 5.120 | 5.240 | 5.120 | 5.190 | 539,411 | +0.09(+1.76%) |
Jan 25, 2013 | 5.060 | 5.120 | 5.020 | 5.100 | 292,547 | +0.08(+1.59%) |
Jan 24, 2013 | 5.100 | 5.130 | 4.970 | 5.020 | 713,933 | -0.10(-1.95%) |
Jan 23, 2013 | 5.280 | 5.310 | 5.110 | 5.120 | 617,065 | -0.15(-2.85%) |
Jan 22, 2013 | 5.270 | 5.300 | 5.230 | 5.270 | 1,203,482 | +0.02(+0.38%) |
Jan 18, 2013 | 5.130 | 5.280 | 5.110 | 5.250 | 1,371,516 | +0.11(+2.14%) |
Jan 17, 2013 | 5.030 | 5.170 | 5.010 | 5.140 | 1,111,480 | +0.15(+3.01%) |
Jan 16, 2013 | 5.000 | 5.060 | 4.980 | 4.990 | 575,726 | -0.04(-0.80%) |
Jan 15, 2013 | 4.990 | 5.060 | 4.980 | 5.030 | 1,195,389 | +0.03(+0.60%) |
Jan 14, 2013 | 5.010 | 5.050 | 4.950 | 5.000 | 1,314,288 | -0.01(-0.20%) |
Jan 11, 2013 | 5.090 | 5.130 | 4.920 | 5.010 | 1,081,023 | -0.07(-1.38%) |
Jan 10, 2013 | 4.900 | 5.150 | 4.870 | 5.080 | 1,013,933 | +0.18(+3.67%) |
Jan 09, 2013 | 5.090 | 5.180 | 4.740 | 4.900 | 3,499,863 | -0.19(-3.73%) |
Jan 08, 2013 | 5.240 | 5.290 | 5.060 | 5.090 | 1,978,110 | -0.16(-3.05%) |
Jan 07, 2013 | 5.410 | 5.490 | 5.210 | 5.250 | 1,547,363 | -0.16(-2.93%) |
Jan 04, 2013 | 5.050 | 5.530 | 5.000 | 5.409 | 11,360,189 | -1.37(-20.23%) |
Jan 03, 2013 | 6.660 | 6.830 | 6.600 | 6.780 | 812,758 | +0.13(+1.95%) |
Jan 02, 2013 | 6.650 | 6.730 | 6.530 | 6.650 | 614,373 | +0.22(+3.42%) |
Dec 31, 2012 | 6.280 | 6.440 | 6.130 | 6.430 | 429,541 | +0.12(+1.90%) |
Dec 28, 2012 | 6.410 | 6.460 | 6.190 | 6.310 | 204,359 | -0.15(-2.32%) |
Dec 27, 2012 | 6.610 | 6.610 | 6.340 | 6.460 | 331,144 | -0.18(-2.71%) |
Dec 26, 2012 | 6.830 | 6.850 | 6.590 | 6.640 | 235,198 | -0.15(-2.21%) |
Dec 24, 2012 | 6.800 | 6.830 | 6.740 | 6.790 | 117,990 | -0.04(-0.59%) |
Dec 21, 2012 | 6.760 | 6.850 | 6.650 | 6.830 | 570,899 | -0.01(-0.16%) |
Dec 20, 2012 | 6.810 | 6.870 | 6.730 | 6.841 | 394,998 | +0.02(+0.30%) |
Dec 19, 2012 | 6.830 | 6.870 | 6.680 | 6.820 | 458,413 | -0.03(-0.44%) |
Dec 18, 2012 | 6.730 | 6.850 | 6.690 | 6.850 | 429,804 | +0.16(+2.39%) |
Dec 17, 2012 | 6.620 | 6.780 | 6.470 | 6.690 | 256,968 | +0.10(+1.52%) |
Dec 14, 2012 | 6.650 | 6.740 | 6.550 | 6.590 | 229,991 | -0.10(-1.49%) |
Dec 13, 2012 | 6.730 | 6.830 | 6.500 | 6.690 | 536,301 | -0.04(-0.59%) |
Dec 12, 2012 | 6.710 | 6.850 | 6.650 | 6.730 | 470,670 | +0.06(+0.90%) |
Dec 11, 2012 | 6.520 | 6.690 | 6.515 | 6.670 | 848,567 | +0.18(+2.77%) |
Dec 10, 2012 | 6.220 | 6.520 | 6.050 | 6.490 | 588,281 | +0.26(+4.17%) |
Dec 07, 2012 | 6.180 | 6.260 | 6.090 | 6.230 | 504,875 | +0.10(+1.63%) |
Dec 06, 2012 | 6.160 | 6.200 | 6.020 | 6.130 | 534,652 | -0.07(-1.13%) |
Dec 05, 2012 | 6.250 | 6.280 | 6.150 | 6.200 | 316,067 | -0.03(-0.48%) |
Dec 04, 2012 | 6.220 | 6.325 | 6.180 | 6.230 | 514,426 | -0.05(-0.80%) |
Nov 30, 2012 | 6.510 | 6.510 | 5.880 | 6.280 | 1,417,007 | -0.20(-3.09%) |
Nov 29, 2012 | 6.330 | 6.540 | 6.309 | 6.480 | 379,757 | +0.22(+3.51%) |
Nov 28, 2012 | 6.350 | 6.350 | 6.080 | 6.260 | 507,076 | -0.13(-2.03%) |
Nov 27, 2012 | 6.560 | 6.560 | 6.330 | 6.390 | 213,054 | -0.17(-2.59%) |
Nov 26, 2012 | 6.450 | 6.570 | 6.390 | 6.560 | 341,531 | +0.07(+1.08%) |
Nov 23, 2012 | 6.470 | 6.490 | 6.421 | 6.490 | 114,518 | +0.02(+0.31%) |
Nov 21, 2012 | 6.400 | 6.480 | 6.320 | 6.470 | 243,702 | +0.07(+1.09%) |
Nov 20, 2012 | 6.370 | 6.490 | 6.270 | 6.400 | 626,699 | +0.01(+0.15%) |
Nov 19, 2012 | 6.400 | 6.470 | 6.280 | 6.390 | 582,744 | +0.10(+1.60%) |
Nov 16, 2012 | 6.070 | 6.300 | 6.010 | 6.290 | 504,744 | +0.19(+3.11%) |
Nov 15, 2012 | 6.150 | 6.200 | 6.020 | 6.100 | 533,946 | -0.07(-1.13%) |
Nov 14, 2012 | 6.560 | 6.560 | 6.130 | 6.170 | 499,821 | -0.38(-5.80%) |
Nov 13, 2012 | 6.760 | 6.840 | 6.550 | 6.550 | 302,924 | -0.27(-3.96%) |
Nov 12, 2012 | 6.950 | 7.000 | 6.750 | 6.820 | 396,876 | -0.08(-1.16%) |
Nov 09, 2012 | 6.850 | 7.100 | 6.780 | 6.900 | 475,845 | -0.01(-0.14%) |
Nov 08, 2012 | 6.510 | 7.130 | 6.510 | 6.910 | 735,083 | +0.01(+0.14%) |
Nov 07, 2012 | 7.060 | 7.139 | 6.803 | 6.900 | 401,999 | -0.24(-3.36%) |
Nov 06, 2012 | 7.068 | 7.190 | 7.050 | 7.140 | 407,858 | +0.06(+0.85%) |
Nov 05, 2012 | 6.950 | 7.170 | 6.820 | 7.080 | 483,430 | +0.16(+2.31%) |
Nov 02, 2012 | 7.020 | 7.090 | 6.910 | 6.920 | 697,228 | -0.09(-1.28%) |