Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.311 | 6.406 | 6.297 | 6.399 | 24,245,122 | +0.01(+0.21%) |
Jan 30, 2013 | 6.311 | 6.420 | 6.286 | 6.386 | 20,192,372 | +0.08(+1.30%) |
Jan 29, 2013 | 6.236 | 6.318 | 6.236 | 6.304 | 16,919,920 | +0.04(+0.65%) |
Jan 28, 2013 | 6.311 | 6.311 | 6.236 | 6.263 | 12,310,243 | -0.06(-0.97%) |
Jan 25, 2013 | 6.304 | 6.331 | 6.222 | 6.324 | 23,788,700 | +0.03(+0.54%) |
Jan 24, 2013 | 6.154 | 6.352 | 6.120 | 6.290 | 67,477,328 | -0.04(-0.65%) |
Jan 23, 2013 | 6.427 | 6.467 | 6.270 | 6.331 | 36,670,504 | -0.04(-0.64%) |
Jan 22, 2013 | 6.318 | 6.379 | 6.284 | 6.372 | 23,340,386 | +0.05(+0.86%) |
Jan 18, 2013 | 6.393 | 6.399 | 6.284 | 6.318 | 29,740,542 | -0.04(-0.64%) |
Jan 17, 2013 | 6.229 | 6.372 | 6.215 | 6.358 | 41,648,736 | +0.13(+2.08%) |
Jan 16, 2013 | 6.113 | 6.229 | 6.093 | 6.229 | 26,300,022 | +0.12(+2.01%) |
Jan 15, 2013 | 6.025 | 6.120 | 6.004 | 6.107 | 17,868,586 | +0.07(+1.13%) |
Jan 14, 2013 | 6.086 | 6.093 | 6.004 | 6.038 | 18,083,970 | +0.02(+0.34%) |
Jan 11, 2013 | 6.073 | 6.083 | 5.977 | 6.018 | 20,104,948 | -0.07(-1.12%) |
Jan 10, 2013 | 6.086 | 6.113 | 6.038 | 6.086 | 28,909,974 | +0.03(+0.45%) |
Jan 09, 2013 | 6.147 | 6.195 | 6.025 | 6.059 | 34,054,440 | -0.04(-0.67%) |
Jan 08, 2013 | 6.127 | 6.127 | 6.059 | 6.100 | 53,541,156 | -0.01(-0.11%) |
Jan 07, 2013 | 6.066 | 6.120 | 6.032 | 6.107 | 29,663,920 | +0.01(+0.22%) |
Jan 04, 2013 | 5.916 | 6.107 | 5.875 | 6.093 | 31,138,688 | +0.07(+1.24%) |
Jan 03, 2013 | 5.957 | 6.032 | 5.936 | 6.018 | 20,647,378 | +0.04(+0.68%) |
Jan 02, 2013 | 5.858 | 5.984 | 5.834 | 5.977 | 18,699,156 | +0.24(+4.21%) |
Dec 31, 2012 | 5.644 | 5.742 | 5.644 | 5.736 | 7,740,792 | +0.05(+0.90%) |
Dec 28, 2012 | 5.678 | 5.739 | 5.664 | 5.684 | 7,819,910 | -0.05(-0.83%) |
Dec 27, 2012 | 5.766 | 5.793 | 5.630 | 5.732 | 11,622,228 | -0.02(-0.35%) |
Dec 26, 2012 | 5.753 | 5.800 | 5.725 | 5.753 | 7,675,057 | +0.01(+0.12%) |
Dec 24, 2012 | 5.773 | 5.773 | 5.712 | 5.746 | 3,016,225 | +0.00(+0.00%) |
Dec 21, 2012 | 5.746 | 5.787 | 5.698 | 5.746 | 18,386,830 | -0.08(-1.40%) |
Dec 20, 2012 | 5.753 | 5.827 | 5.753 | 5.827 | 12,390,356 | +0.07(+1.30%) |
Dec 19, 2012 | 5.827 | 5.831 | 5.753 | 5.753 | 12,872,077 | -0.05(-0.94%) |
Dec 18, 2012 | 5.780 | 5.821 | 5.725 | 5.807 | 23,967,112 | +0.10(+1.67%) |
Dec 17, 2012 | 5.569 | 5.719 | 5.555 | 5.712 | 15,768,588 | +0.17(+3.07%) |
Dec 14, 2012 | 5.548 | 5.565 | 5.521 | 5.542 | 9,655,892 | +0.00(+0.00%) |
Dec 13, 2012 | 5.589 | 5.603 | 5.514 | 5.542 | 19,062,894 | -0.04(-0.73%) |
Dec 12, 2012 | 5.623 | 5.705 | 5.548 | 5.582 | 32,514,106 | -0.02(-0.36%) |
Dec 11, 2012 | 5.576 | 5.623 | 5.565 | 5.603 | 15,339,510 | +0.05(+0.98%) |
Dec 10, 2012 | 5.487 | 5.576 | 5.467 | 5.548 | 20,500,940 | +0.03(+0.56%) |
Dec 07, 2012 | 5.412 | 5.528 | 5.399 | 5.518 | 19,235,792 | +0.12(+2.21%) |
Dec 06, 2012 | 5.378 | 5.416 | 5.351 | 5.399 | 25,077,976 | +0.01(+0.13%) |
Dec 05, 2012 | 5.405 | 5.433 | 5.324 | 5.392 | 21,002,476 | +0.02(+0.32%) |
Dec 04, 2012 | 5.446 | 5.473 | 5.317 | 5.375 | 25,703,146 | -0.13(-2.29%) |
Nov 30, 2012 | 5.542 | 5.555 | 5.467 | 5.501 | 19,632,506 | -0.03(-0.49%) |
Nov 29, 2012 | 5.603 | 5.637 | 5.501 | 5.528 | 20,632,510 | -0.04(-0.73%) |
Nov 28, 2012 | 5.576 | 5.596 | 5.480 | 5.569 | 32,395,910 | -0.03(-0.61%) |
Nov 27, 2012 | 5.739 | 5.759 | 5.603 | 5.603 | 20,107,112 | -0.17(-2.89%) |
Nov 26, 2012 | 5.712 | 5.773 | 5.650 | 5.770 | 14,270,278 | +0.02(+0.30%) |
Nov 23, 2012 | 5.671 | 5.753 | 5.650 | 5.753 | 3,253,082 | +0.11(+1.93%) |
Nov 21, 2012 | 5.664 | 5.671 | 5.603 | 5.644 | 10,160,729 | -0.01(-0.24%) |
Nov 20, 2012 | 5.549 | 5.657 | 5.508 | 5.657 | 15,598,296 | +0.13(+2.33%) |
Nov 19, 2012 | 5.535 | 5.596 | 5.515 | 5.529 | 17,063,882 | +0.09(+1.74%) |
Nov 16, 2012 | 5.441 | 5.495 | 5.386 | 5.434 | 21,382,304 | +0.01(+0.25%) |
Nov 15, 2012 | 5.414 | 5.502 | 5.393 | 5.420 | 15,453,852 | -0.02(-0.31%) |
Nov 14, 2012 | 5.549 | 5.590 | 5.420 | 5.437 | 16,013,737 | -0.09(-1.65%) |
Nov 13, 2012 | 5.576 | 5.671 | 5.522 | 5.529 | 16,466,361 | -0.08(-1.45%) |
Nov 12, 2012 | 5.623 | 5.657 | 5.593 | 5.610 | 8,180,855 | +0.00(+0.00%) |
Nov 09, 2012 | 5.569 | 5.691 | 5.556 | 5.610 | 16,103,373 | +0.03(+0.48%) |
Nov 08, 2012 | 5.617 | 5.711 | 5.583 | 5.583 | 15,964,406 | -0.03(-0.48%) |
Nov 07, 2012 | 5.718 | 5.752 | 5.579 | 5.610 | 28,414,728 | -0.20(-3.49%) |
Nov 06, 2012 | 5.725 | 5.847 | 5.718 | 5.813 | 18,063,644 | +0.09(+1.54%) |
Nov 05, 2012 | 5.637 | 5.732 | 5.573 | 5.725 | 22,660,996 | +0.06(+1.08%) |
Nov 02, 2012 | 5.793 | 5.799 | 5.650 | 5.664 | 20,921,738 | -0.09(-1.53%) |