Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.140 | 6.233 | 6.127 | 6.227 | 24,917,786 | +0.01(+0.21%) |
Jan 30, 2013 | 6.140 | 6.246 | 6.116 | 6.213 | 20,752,594 | +0.08(+1.30%) |
Jan 29, 2013 | 6.068 | 6.147 | 6.068 | 6.134 | 17,389,352 | +0.04(+0.65%) |
Jan 28, 2013 | 6.140 | 6.140 | 6.068 | 6.094 | 12,651,782 | -0.06(-0.97%) |
Jan 25, 2013 | 6.134 | 6.160 | 6.054 | 6.154 | 24,448,700 | +0.03(+0.54%) |
Jan 24, 2013 | 5.988 | 6.180 | 5.955 | 6.121 | 69,349,432 | -0.04(-0.65%) |
Jan 23, 2013 | 6.253 | 6.293 | 6.101 | 6.160 | 37,687,896 | -0.04(-0.64%) |
Jan 22, 2013 | 6.147 | 6.207 | 6.114 | 6.200 | 23,987,948 | +0.05(+0.86%) |
Jan 18, 2013 | 6.220 | 6.227 | 6.114 | 6.147 | 30,565,672 | -0.04(-0.64%) |
Jan 17, 2013 | 6.061 | 6.200 | 6.048 | 6.187 | 42,804,248 | +0.13(+2.08%) |
Jan 16, 2013 | 5.948 | 6.061 | 5.928 | 6.061 | 27,029,696 | +0.12(+2.01%) |
Jan 15, 2013 | 5.862 | 5.955 | 5.842 | 5.942 | 18,364,336 | +0.07(+1.13%) |
Jan 14, 2013 | 5.922 | 5.928 | 5.842 | 5.875 | 18,585,696 | +0.02(+0.34%) |
Jan 11, 2013 | 5.909 | 5.919 | 5.816 | 5.856 | 20,662,746 | -0.07(-1.12%) |
Jan 10, 2013 | 5.922 | 5.948 | 5.875 | 5.922 | 29,712,060 | +0.03(+0.45%) |
Jan 09, 2013 | 5.981 | 6.028 | 5.862 | 5.895 | 34,999,256 | -0.04(-0.67%) |
Jan 08, 2013 | 5.962 | 5.962 | 5.895 | 5.935 | 55,026,616 | -0.01(-0.11%) |
Jan 07, 2013 | 5.902 | 5.955 | 5.869 | 5.942 | 30,486,924 | +0.01(+0.22%) |
Jan 04, 2013 | 5.756 | 5.942 | 5.717 | 5.928 | 32,002,608 | +0.07(+1.24%) |
Jan 03, 2013 | 5.796 | 5.869 | 5.776 | 5.856 | 21,220,224 | +0.04(+0.68%) |
Jan 02, 2013 | 5.700 | 5.822 | 5.677 | 5.816 | 19,217,950 | +0.24(+4.21%) |
Dec 31, 2012 | 5.491 | 5.587 | 5.491 | 5.581 | 7,955,554 | +0.05(+0.90%) |
Dec 28, 2012 | 5.524 | 5.584 | 5.511 | 5.531 | 8,036,868 | -0.05(-0.83%) |
Dec 27, 2012 | 5.611 | 5.637 | 5.478 | 5.577 | 11,944,678 | -0.02(-0.36%) |
Dec 26, 2012 | 5.597 | 5.644 | 5.571 | 5.597 | 7,887,995 | +0.01(+0.12%) |
Dec 24, 2012 | 5.617 | 5.617 | 5.558 | 5.591 | 3,099,908 | +0.00(+0.00%) |
Dec 21, 2012 | 5.591 | 5.630 | 5.544 | 5.591 | 18,896,960 | -0.08(-1.40%) |
Dec 20, 2012 | 5.597 | 5.670 | 5.597 | 5.670 | 12,734,117 | +0.07(+1.30%) |
Dec 19, 2012 | 5.670 | 5.673 | 5.597 | 5.597 | 13,229,204 | -0.05(-0.94%) |
Dec 18, 2012 | 5.624 | 5.664 | 5.571 | 5.650 | 24,632,062 | +0.09(+1.67%) |
Dec 17, 2012 | 5.418 | 5.564 | 5.405 | 5.558 | 16,206,076 | +0.17(+3.07%) |
Dec 14, 2012 | 5.399 | 5.415 | 5.372 | 5.392 | 9,923,788 | +0.00(+0.00%) |
Dec 13, 2012 | 5.438 | 5.452 | 5.365 | 5.392 | 19,591,780 | -0.04(-0.73%) |
Dec 12, 2012 | 5.471 | 5.551 | 5.399 | 5.432 | 33,416,186 | -0.02(-0.36%) |
Dec 11, 2012 | 5.425 | 5.471 | 5.415 | 5.452 | 15,765,093 | +0.05(+0.98%) |
Dec 10, 2012 | 5.339 | 5.425 | 5.319 | 5.399 | 21,069,724 | +0.03(+0.56%) |
Dec 07, 2012 | 5.266 | 5.379 | 5.253 | 5.369 | 19,769,474 | +0.12(+2.21%) |
Dec 06, 2012 | 5.233 | 5.269 | 5.206 | 5.253 | 25,773,744 | +0.01(+0.13%) |
Dec 05, 2012 | 5.259 | 5.286 | 5.180 | 5.246 | 21,585,174 | +0.02(+0.32%) |
Dec 04, 2012 | 5.299 | 5.326 | 5.173 | 5.230 | 26,416,260 | -0.12(-2.29%) |
Nov 30, 2012 | 5.392 | 5.405 | 5.319 | 5.352 | 20,177,196 | -0.03(-0.49%) |
Nov 29, 2012 | 5.452 | 5.485 | 5.352 | 5.379 | 21,204,944 | -0.04(-0.73%) |
Nov 28, 2012 | 5.425 | 5.445 | 5.332 | 5.418 | 33,294,710 | -0.03(-0.61%) |
Nov 27, 2012 | 5.584 | 5.604 | 5.452 | 5.452 | 20,664,970 | -0.16(-2.89%) |
Nov 26, 2012 | 5.558 | 5.617 | 5.498 | 5.614 | 14,666,196 | +0.02(+0.30%) |
Nov 23, 2012 | 5.518 | 5.597 | 5.498 | 5.597 | 3,343,337 | +0.11(+1.93%) |
Nov 21, 2012 | 5.511 | 5.518 | 5.452 | 5.491 | 10,442,630 | -0.01(-0.24%) |
Nov 20, 2012 | 5.399 | 5.504 | 5.360 | 5.504 | 16,031,059 | +0.13(+2.33%) |
Nov 19, 2012 | 5.386 | 5.445 | 5.366 | 5.379 | 17,537,306 | +0.09(+1.74%) |
Nov 16, 2012 | 5.294 | 5.346 | 5.241 | 5.287 | 21,975,540 | +0.01(+0.25%) |
Nov 15, 2012 | 5.267 | 5.353 | 5.248 | 5.274 | 15,882,607 | -0.02(-0.31%) |
Nov 14, 2012 | 5.399 | 5.439 | 5.274 | 5.290 | 16,458,026 | -0.09(-1.65%) |
Nov 13, 2012 | 5.425 | 5.518 | 5.373 | 5.379 | 16,923,208 | -0.08(-1.45%) |
Nov 12, 2012 | 5.472 | 5.504 | 5.442 | 5.458 | 8,407,826 | +0.00(+0.00%) |
Nov 09, 2012 | 5.419 | 5.537 | 5.406 | 5.458 | 16,550,148 | +0.03(+0.48%) |
Nov 08, 2012 | 5.465 | 5.557 | 5.432 | 5.432 | 16,407,326 | -0.03(-0.48%) |
Nov 07, 2012 | 5.564 | 5.597 | 5.429 | 5.458 | 29,203,072 | -0.20(-3.49%) |
Nov 06, 2012 | 5.570 | 5.689 | 5.564 | 5.656 | 18,564,806 | +0.09(+1.54%) |
Nov 05, 2012 | 5.485 | 5.577 | 5.422 | 5.570 | 23,289,708 | +0.06(+1.08%) |
Nov 02, 2012 | 5.636 | 5.643 | 5.498 | 5.511 | 21,502,196 | -0.09(-1.53%) |