Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.650 | 5.670 | 5.620 | 5.630 | 40,003,364 | -0.02(-0.35%) |
Jan 30, 2013 | 5.580 | 5.690 | 5.560 | 5.650 | 67,206,640 | +0.01(+0.18%) |
Jan 29, 2013 | 5.560 | 5.710 | 5.530 | 5.640 | 111,658,136 | +0.08(+1.44%) |
Jan 28, 2013 | 5.630 | 5.630 | 5.540 | 5.560 | 49,953,864 | -0.08(-1.42%) |
Jan 25, 2013 | 5.690 | 5.700 | 5.575 | 5.640 | 22,986,284 | -0.03(-0.53%) |
Jan 24, 2013 | 5.680 | 5.700 | 5.640 | 5.670 | 21,396,842 | +0.00(+0.00%) |
Jan 23, 2013 | 5.640 | 5.710 | 5.640 | 5.670 | 21,018,302 | +0.01(+0.18%) |
Jan 22, 2013 | 5.630 | 5.670 | 5.570 | 5.660 | 16,918,382 | +0.01(+0.18%) |
Jan 21, 2013 | 5.605 | 5.650 | 5.590 | 5.650 | 22,578,202 | +0.00(+0.00%) |
Jan 18, 2013 | 5.605 | 5.650 | 5.590 | 5.650 | 22,576,034 | +0.02(+0.36%) |
Jan 17, 2013 | 5.550 | 5.650 | 5.535 | 5.630 | 40,993,372 | +0.10(+1.81%) |
Jan 16, 2013 | 5.600 | 5.650 | 5.520 | 5.530 | 55,841,336 | -0.09(-1.60%) |
Jan 15, 2013 | 5.680 | 5.690 | 5.537 | 5.620 | 53,569,396 | -0.07(-1.23%) |
Jan 14, 2013 | 5.820 | 5.840 | 5.650 | 5.690 | 74,946,512 | -0.23(-3.89%) |
Jan 11, 2013 | 5.925 | 5.960 | 5.856 | 5.920 | 67,218,592 | -0.02(-0.34%) |
Jan 10, 2013 | 5.900 | 5.940 | 5.860 | 5.940 | 43,947,896 | +0.06(+1.02%) |
Jan 09, 2013 | 5.820 | 5.910 | 5.770 | 5.880 | 66,391,680 | -0.09(-1.51%) |
Jan 08, 2013 | 5.940 | 5.970 | 5.780 | 5.970 | 65,188,068 | +0.01(+0.17%) |
Jan 07, 2013 | 5.880 | 5.970 | 5.860 | 5.960 | 20,349,070 | +0.04(+0.68%) |
Jan 04, 2013 | 5.800 | 5.950 | 5.760 | 5.920 | 48,293,756 | +0.10(+1.72%) |
Jan 03, 2013 | 5.760 | 5.830 | 5.720 | 5.820 | 36,330,152 | +0.03(+0.52%) |
Jan 02, 2013 | 5.680 | 5.790 | 5.670 | 5.790 | 45,187,640 | +0.12(+2.12%) |
Jan 01, 2013 | 5.560 | 5.830 | 5.550 | 5.670 | 29,757,110 | +0.00(+0.00%) |
Dec 31, 2012 | 5.560 | 5.830 | 5.550 | 5.670 | 29,757,110 | +0.07(+1.25%) |
Dec 28, 2012 | 5.580 | 5.620 | 5.555 | 5.600 | 23,822,404 | -0.02(-0.36%) |
Dec 27, 2012 | 5.560 | 5.620 | 5.540 | 5.620 | 28,055,800 | +0.06(+1.08%) |
Dec 26, 2012 | 5.500 | 5.575 | 5.490 | 5.560 | 14,724,773 | +0.06(+1.09%) |
Dec 25, 2012 | 5.400 | 5.510 | 5.400 | 5.500 | 8,655,362 | +0.00(+0.00%) |
Dec 24, 2012 | 5.400 | 5.510 | 5.400 | 5.500 | 8,655,362 | +0.04(+0.73%) |
Dec 21, 2012 | 5.450 | 5.480 | 5.400 | 5.460 | 41,987,308 | -0.02(-0.36%) |
Dec 20, 2012 | 5.460 | 5.510 | 5.445 | 5.480 | 45,767,536 | +0.02(+0.37%) |
Dec 19, 2012 | 5.510 | 5.530 | 5.440 | 5.460 | 47,311,252 | -0.07(-1.27%) |
Dec 18, 2012 | 5.550 | 5.560 | 5.450 | 5.530 | 37,558,036 | -0.03(-0.54%) |
Dec 17, 2012 | 5.630 | 5.630 | 5.480 | 5.560 | 39,024,264 | +0.01(+0.18%) |
Dec 14, 2012 | 5.640 | 5.650 | 5.540 | 5.550 | 23,389,044 | -0.09(-1.60%) |
Dec 13, 2012 | 5.620 | 5.750 | 5.580 | 5.640 | 55,928,432 | -0.02(-0.35%) |
Dec 12, 2012 | 5.580 | 5.660 | 5.480 | 5.660 | 48,370,916 | +0.09(+1.62%) |
Dec 11, 2012 | 5.670 | 5.690 | 5.560 | 5.570 | 50,316,968 | -0.09(-1.59%) |
Dec 10, 2012 | 5.670 | 5.700 | 5.650 | 5.660 | 13,200,983 | -0.03(-0.53%) |
Dec 07, 2012 | 5.740 | 5.750 | 5.680 | 5.690 | 31,576,540 | -0.04(-0.70%) |
Dec 06, 2012 | 5.710 | 5.760 | 5.700 | 5.730 | 27,142,876 | +0.01(+0.17%) |
Dec 05, 2012 | 5.710 | 5.740 | 5.670 | 5.720 | 22,876,022 | +0.04(+0.70%) |
Dec 04, 2012 | 5.710 | 5.740 | 5.680 | 5.680 | 28,081,788 | -0.04(-0.70%) |
Dec 03, 2012 | 5.750 | 5.750 | 5.690 | 5.720 | 23,606,064 | -0.01(-0.17%) |
Nov 30, 2012 | 5.740 | 5.740 | 5.660 | 5.730 | 33,458,902 | +0.01(+0.17%) |
Nov 29, 2012 | 5.720 | 5.730 | 5.660 | 5.720 | 22,521,344 | +0.02(+0.35%) |
Nov 28, 2012 | 5.610 | 5.700 | 5.600 | 5.700 | 24,532,252 | +0.07(+1.24%) |
Nov 27, 2012 | 5.620 | 5.680 | 5.600 | 5.630 | 32,667,256 | +0.01(+0.18%) |
Nov 26, 2012 | 5.610 | 5.640 | 5.580 | 5.620 | 23,525,136 | -0.02(-0.35%) |
Nov 23, 2012 | 5.590 | 5.645 | 5.580 | 5.640 | 11,212,688 | +0.06(+1.08%) |
Nov 22, 2012 | 5.510 | 5.590 | 5.490 | 5.580 | 27,735,840 | +0.00(+0.00%) |
Nov 21, 2012 | 5.510 | 5.590 | 5.490 | 5.580 | 27,702,852 | +0.07(+1.27%) |
Nov 20, 2012 | 5.540 | 5.580 | 5.450 | 5.510 | 27,558,232 | -0.04(-0.72%) |
Nov 19, 2012 | 5.530 | 5.580 | 5.490 | 5.550 | 20,962,992 | +0.07(+1.28%) |
Nov 16, 2012 | 5.540 | 5.550 | 5.450 | 5.480 | 32,827,532 | -0.06(-1.08%) |
Nov 15, 2012 | 5.460 | 5.600 | 5.450 | 5.540 | 30,525,266 | +0.05(+0.91%) |
Nov 14, 2012 | 5.605 | 5.620 | 5.430 | 5.490 | 39,134,272 | -0.09(-1.61%) |
Nov 13, 2012 | 5.570 | 5.630 | 5.560 | 5.580 | 20,906,724 | -0.03(-0.53%) |
Nov 12, 2012 | 5.570 | 5.640 | 5.530 | 5.610 | 33,129,556 | +0.06(+1.08%) |
Nov 09, 2012 | 5.560 | 5.595 | 5.510 | 5.550 | 43,806,724 | -0.06(-1.07%) |
Nov 08, 2012 | 5.660 | 5.680 | 5.570 | 5.610 | 35,889,524 | -0.01(-0.18%) |
Nov 07, 2012 | 5.680 | 5.710 | 5.620 | 5.620 | 36,861,056 | -0.11(-1.92%) |
Nov 06, 2012 | 5.750 | 5.760 | 5.660 | 5.730 | 41,925,376 | -0.02(-0.35%) |
Nov 05, 2012 | 5.650 | 5.750 | 5.610 | 5.750 | 35,949,796 | +0.05(+0.88%) |
Nov 02, 2012 | 5.630 | 5.720 | 5.595 | 5.700 | 41,497,088 | +0.09(+1.60%) |