Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.120 | 9.160 | 8.800 | 8.880 | 6,811 | -0.24(-2.63%) |
Jan 30, 2013 | 8.960 | 9.200 | 8.816 | 9.120 | 4,860 | +0.16(+1.79%) |
Jan 29, 2013 | 9.040 | 9.040 | 8.400 | 8.960 | 9,208 | -0.20(-2.18%) |
Jan 28, 2013 | 9.160 | 9.160 | 8.920 | 9.160 | 5,856 | +0.16(+1.78%) |
Jan 25, 2013 | 8.800 | 9.040 | 8.800 | 9.000 | 7,647 | +0.04(+0.45%) |
Jan 24, 2013 | 9.400 | 9.400 | 8.840 | 8.960 | 12,638 | -0.16(-1.76%) |
Jan 23, 2013 | 8.800 | 9.280 | 8.800 | 9.120 | 6,591 | +0.20(+2.25%) |
Jan 22, 2013 | 9.600 | 9.760 | 8.840 | 8.920 | 28,996 | -0.76(-7.85%) |
Jan 18, 2013 | 10.08 | 10.28 | 9.680 | 9.680 | 8,661 | -0.52(-5.10%) |
Jan 17, 2013 | 9.880 | 10.36 | 9.800 | 10.20 | 10,234 | +0.32(+3.24%) |
Jan 16, 2013 | 9.720 | 10.20 | 9.720 | 9.880 | 5,272 | +0.16(+1.65%) |
Jan 15, 2013 | 10.60 | 10.60 | 9.600 | 9.720 | 15,829 | -0.52(-5.08%) |
Jan 14, 2013 | 11.08 | 11.08 | 9.960 | 10.24 | 33,023 | +0.04(+0.44%) |
Jan 11, 2013 | 9.960 | 10.52 | 9.792 | 10.20 | 9,277 | +0.12(+1.15%) |
Jan 10, 2013 | 10.68 | 10.76 | 10.00 | 10.08 | 10,407 | -0.40(-3.82%) |
Jan 09, 2013 | 10.56 | 10.75 | 10.40 | 10.48 | 8,268 | +0.24(+2.34%) |
Jan 08, 2013 | 11.00 | 11.40 | 10.24 | 10.24 | 30,074 | -0.72(-6.57%) |
Jan 07, 2013 | 10.28 | 11.16 | 10.28 | 10.96 | 54,425 | +0.80(+7.87%) |
Jan 04, 2013 | 10.24 | 10.36 | 10.12 | 10.16 | 6,200 | +0.00(+0.00%) |
Jan 03, 2013 | 10.24 | 10.44 | 10.00 | 10.16 | 29,192 | +0.00(+0.00%) |
Jan 02, 2013 | 10.04 | 10.40 | 9.760 | 10.16 | 29,005 | +0.80(+8.55%) |
Dec 31, 2012 | 9.600 | 9.760 | 9.280 | 9.360 | 27,856 | -0.40(-4.10%) |
Dec 28, 2012 | 10.08 | 10.16 | 9.760 | 9.760 | 13,580 | +0.08(+0.83%) |
Dec 27, 2012 | 10.56 | 10.56 | 9.640 | 9.680 | 30,266 | -0.60(-5.84%) |
Dec 26, 2012 | 10.64 | 10.96 | 10.20 | 10.28 | 20,690 | -0.48(-4.46%) |
Dec 24, 2012 | 10.64 | 10.88 | 10.40 | 10.76 | 11,717 | -0.04(-0.37%) |
Dec 21, 2012 | 10.36 | 10.80 | 9.760 | 10.80 | 45,660 | -0.04(-0.37%) |
Dec 20, 2012 | 9.200 | 11.00 | 9.200 | 10.84 | 98,974 | +1.72(+18.86%) |
Dec 19, 2012 | 8.480 | 9.200 | 8.360 | 9.120 | 39,887 | +0.68(+8.06%) |
Dec 18, 2012 | 8.200 | 8.480 | 8.120 | 8.440 | 11,037 | +0.12(+1.44%) |
Dec 17, 2012 | 8.360 | 8.400 | 8.200 | 8.320 | 7,923 | -0.08(-0.95%) |
Dec 14, 2012 | 8.160 | 8.400 | 8.160 | 8.400 | 16,984 | +0.25(+3.02%) |
Dec 13, 2012 | 8.400 | 8.400 | 8.000 | 8.154 | 19,298 | -0.25(-2.93%) |
Dec 12, 2012 | 8.840 | 8.880 | 8.240 | 8.400 | 15,618 | +0.52(+6.60%) |
Dec 11, 2012 | 7.680 | 8.000 | 7.640 | 7.880 | 7,633 | +0.04(+0.51%) |
Dec 10, 2012 | 8.000 | 8.000 | 7.600 | 7.840 | 15,053 | -0.16(-2.00%) |
Dec 07, 2012 | 8.088 | 8.088 | 7.600 | 8.000 | 19,231 | -0.32(-3.85%) |
Dec 06, 2012 | 8.800 | 9.000 | 8.080 | 8.320 | 35,987 | -0.24(-2.80%) |
Dec 05, 2012 | 8.400 | 9.000 | 8.200 | 8.560 | 32,110 | -0.08(-0.93%) |
Dec 04, 2012 | 9.000 | 9.200 | 7.960 | 8.640 | 96,931 | +2.72(+45.95%) |
Nov 30, 2012 | 5.600 | 6.200 | 5.240 | 5.920 | 39,450 | +0.24(+4.17%) |
Nov 29, 2012 | 5.640 | 5.840 | 5.640 | 5.683 | 8,923 | +0.12(+2.20%) |
Nov 28, 2012 | 5.760 | 6.880 | 5.560 | 5.560 | 22,832 | -0.20(-3.47%) |
Nov 27, 2012 | 5.640 | 5.760 | 5.520 | 5.760 | 2,986 | +0.16(+2.86%) |
Nov 26, 2012 | 5.644 | 5.760 | 5.520 | 5.600 | 2,050 | -0.12(-2.10%) |
Nov 23, 2012 | 5.760 | 5.800 | 5.600 | 5.720 | 1,297 | +0.04(+0.70%) |
Nov 21, 2012 | 5.560 | 5.800 | 5.560 | 5.680 | 7,464 | +0.16(+2.90%) |
Nov 20, 2012 | 5.800 | 5.800 | 5.520 | 5.520 | 2,932 | -0.20(-3.50%) |
Nov 19, 2012 | 5.640 | 5.840 | 5.600 | 5.720 | 13,013 | +0.08(+1.42%) |
Nov 16, 2012 | 5.920 | 5.960 | 5.600 | 5.640 | 3,850 | -0.40(-6.62%) |
Nov 15, 2012 | 5.920 | 6.080 | 5.520 | 6.040 | 11,656 | +0.12(+2.03%) |
Nov 14, 2012 | 6.240 | 6.240 | 5.920 | 5.920 | 5,099 | -0.16(-2.63%) |
Nov 13, 2012 | 6.600 | 6.600 | 6.080 | 6.080 | 7,133 | -0.68(-10.06%) |
Nov 12, 2012 | 6.520 | 7.000 | 5.840 | 6.760 | 5,677 | +0.00(+0.00%) |
Nov 09, 2012 | 6.920 | 7.120 | 6.600 | 6.760 | 7,856 | +0.12(+1.81%) |
Nov 08, 2012 | 5.600 | 7.400 | 5.593 | 6.640 | 40,486 | +1.04(+18.56%) |
Nov 07, 2012 | 6.440 | 6.440 | 5.400 | 5.600 | 31,952 | -1.08(-16.16%) |
Nov 06, 2012 | 7.000 | 7.000 | 6.640 | 6.680 | 3,228 | -0.16(-2.34%) |
Nov 05, 2012 | 7.040 | 7.200 | 6.640 | 6.840 | 16,827 | -0.04(-0.58%) |
Nov 02, 2012 | 5.240 | 7.200 | 5.200 | 6.880 | 27,770 | +1.36(+24.64%) |