Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.146 | 6.239 | 6.133 | 6.232 | 24,894,878 | +0.01(+0.21%) |
Jan 30, 2013 | 6.146 | 6.252 | 6.122 | 6.219 | 20,733,516 | +0.08(+1.30%) |
Jan 29, 2013 | 6.073 | 6.153 | 6.073 | 6.139 | 17,373,364 | +0.04(+0.65%) |
Jan 28, 2013 | 6.146 | 6.146 | 6.073 | 6.100 | 12,640,151 | -0.06(-0.97%) |
Jan 25, 2013 | 6.139 | 6.166 | 6.060 | 6.159 | 24,426,224 | +0.03(+0.54%) |
Jan 24, 2013 | 5.994 | 6.186 | 5.960 | 6.126 | 69,285,680 | -0.04(-0.65%) |
Jan 23, 2013 | 6.259 | 6.299 | 6.106 | 6.166 | 37,653,252 | -0.04(-0.64%) |
Jan 22, 2013 | 6.153 | 6.212 | 6.120 | 6.206 | 23,965,896 | +0.05(+0.86%) |
Jan 18, 2013 | 6.226 | 6.232 | 6.120 | 6.153 | 30,537,572 | -0.04(-0.64%) |
Jan 17, 2013 | 6.067 | 6.206 | 6.053 | 6.193 | 42,764,896 | +0.13(+2.08%) |
Jan 16, 2013 | 5.954 | 6.067 | 5.934 | 6.067 | 27,004,848 | +0.12(+2.01%) |
Jan 15, 2013 | 5.868 | 5.960 | 5.848 | 5.947 | 18,347,454 | +0.07(+1.13%) |
Jan 14, 2013 | 5.927 | 5.934 | 5.848 | 5.881 | 18,568,610 | +0.02(+0.34%) |
Jan 11, 2013 | 5.914 | 5.924 | 5.821 | 5.861 | 20,643,750 | -0.07(-1.12%) |
Jan 10, 2013 | 5.927 | 5.954 | 5.881 | 5.927 | 29,684,744 | +0.03(+0.45%) |
Jan 09, 2013 | 5.987 | 6.033 | 5.868 | 5.901 | 34,967,080 | -0.04(-0.67%) |
Jan 08, 2013 | 5.967 | 5.967 | 5.901 | 5.941 | 54,976,028 | -0.01(-0.11%) |
Jan 07, 2013 | 5.907 | 5.960 | 5.874 | 5.947 | 30,458,896 | +0.01(+0.22%) |
Jan 04, 2013 | 5.762 | 5.947 | 5.722 | 5.934 | 31,973,186 | +0.07(+1.24%) |
Jan 03, 2013 | 5.801 | 5.874 | 5.781 | 5.861 | 21,200,716 | +0.04(+0.68%) |
Jan 02, 2013 | 5.705 | 5.828 | 5.682 | 5.821 | 19,200,282 | +0.24(+4.21%) |
Dec 31, 2012 | 5.496 | 5.592 | 5.496 | 5.586 | 7,948,240 | +0.05(+0.90%) |
Dec 28, 2012 | 5.529 | 5.589 | 5.516 | 5.536 | 8,029,479 | -0.05(-0.83%) |
Dec 27, 2012 | 5.616 | 5.642 | 5.483 | 5.583 | 11,933,697 | -0.02(-0.36%) |
Dec 26, 2012 | 5.602 | 5.649 | 5.576 | 5.602 | 7,880,744 | +0.01(+0.12%) |
Dec 24, 2012 | 5.622 | 5.622 | 5.563 | 5.596 | 3,097,058 | +0.00(+0.00%) |
Dec 21, 2012 | 5.596 | 5.636 | 5.549 | 5.596 | 18,879,586 | -0.08(-1.40%) |
Dec 20, 2012 | 5.602 | 5.675 | 5.602 | 5.675 | 12,722,410 | +0.07(+1.30%) |
Dec 19, 2012 | 5.675 | 5.679 | 5.602 | 5.602 | 13,217,042 | -0.05(-0.94%) |
Dec 18, 2012 | 5.629 | 5.669 | 5.576 | 5.655 | 24,609,418 | +0.09(+1.67%) |
Dec 17, 2012 | 5.423 | 5.569 | 5.410 | 5.563 | 16,191,177 | +0.17(+3.07%) |
Dec 14, 2012 | 5.404 | 5.420 | 5.377 | 5.397 | 9,914,665 | +0.00(+0.00%) |
Dec 13, 2012 | 5.443 | 5.457 | 5.370 | 5.397 | 19,573,768 | -0.04(-0.73%) |
Dec 12, 2012 | 5.476 | 5.556 | 5.404 | 5.437 | 33,385,466 | -0.02(-0.36%) |
Dec 11, 2012 | 5.430 | 5.476 | 5.420 | 5.457 | 15,750,600 | +0.05(+0.98%) |
Dec 10, 2012 | 5.344 | 5.430 | 5.324 | 5.404 | 21,050,354 | +0.03(+0.56%) |
Dec 07, 2012 | 5.271 | 5.384 | 5.258 | 5.374 | 19,751,300 | +0.12(+2.21%) |
Dec 06, 2012 | 5.238 | 5.274 | 5.211 | 5.258 | 25,750,050 | +0.01(+0.13%) |
Dec 05, 2012 | 5.264 | 5.291 | 5.185 | 5.251 | 21,565,330 | +0.02(+0.32%) |
Dec 04, 2012 | 5.304 | 5.331 | 5.178 | 5.234 | 26,391,976 | -0.12(-2.29%) |
Nov 30, 2012 | 5.397 | 5.410 | 5.324 | 5.357 | 20,158,646 | -0.03(-0.49%) |
Nov 29, 2012 | 5.457 | 5.490 | 5.357 | 5.384 | 21,185,450 | -0.04(-0.73%) |
Nov 28, 2012 | 5.430 | 5.450 | 5.337 | 5.423 | 33,264,102 | -0.03(-0.61%) |
Nov 27, 2012 | 5.589 | 5.609 | 5.457 | 5.457 | 20,645,972 | -0.16(-2.89%) |
Nov 26, 2012 | 5.563 | 5.622 | 5.503 | 5.619 | 14,652,713 | +0.02(+0.30%) |
Nov 23, 2012 | 5.523 | 5.602 | 5.503 | 5.602 | 3,340,263 | +0.11(+1.93%) |
Nov 21, 2012 | 5.516 | 5.523 | 5.457 | 5.496 | 10,433,031 | -0.01(-0.24%) |
Nov 20, 2012 | 5.404 | 5.510 | 5.365 | 5.510 | 16,016,322 | +0.13(+2.33%) |
Nov 19, 2012 | 5.391 | 5.450 | 5.371 | 5.384 | 17,521,186 | +0.09(+1.74%) |
Nov 16, 2012 | 5.299 | 5.351 | 5.246 | 5.292 | 21,955,338 | +0.01(+0.25%) |
Nov 15, 2012 | 5.272 | 5.358 | 5.253 | 5.279 | 15,868,006 | -0.02(-0.31%) |
Nov 14, 2012 | 5.404 | 5.444 | 5.279 | 5.295 | 16,442,896 | -0.09(-1.65%) |
Nov 13, 2012 | 5.430 | 5.523 | 5.378 | 5.384 | 16,907,650 | -0.08(-1.45%) |
Nov 12, 2012 | 5.477 | 5.510 | 5.447 | 5.463 | 8,400,098 | +0.00(+0.00%) |
Nov 09, 2012 | 5.424 | 5.542 | 5.411 | 5.463 | 16,534,934 | +0.03(+0.48%) |
Nov 08, 2012 | 5.470 | 5.562 | 5.437 | 5.437 | 16,392,243 | -0.03(-0.48%) |
Nov 07, 2012 | 5.569 | 5.602 | 5.434 | 5.463 | 29,176,228 | -0.20(-3.49%) |
Nov 06, 2012 | 5.575 | 5.694 | 5.569 | 5.661 | 18,547,740 | +0.09(+1.54%) |
Nov 05, 2012 | 5.490 | 5.582 | 5.427 | 5.575 | 23,268,298 | +0.06(+1.08%) |
Nov 02, 2012 | 5.641 | 5.648 | 5.503 | 5.516 | 21,482,430 | -0.09(-1.53%) |