Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.149 | 6.169 | 6.085 | 6.139 | 61,320,612 | -0.10(-1.56%) |
Jan 30, 2013 | 6.293 | 6.313 | 6.155 | 6.236 | 79,141,264 | -0.31(-4.72%) |
Jan 29, 2013 | 6.541 | 6.565 | 6.427 | 6.545 | 35,130,860 | -0.01(-0.10%) |
Jan 28, 2013 | 6.676 | 6.686 | 6.548 | 6.552 | 26,999,314 | -0.10(-1.51%) |
Jan 25, 2013 | 6.592 | 6.780 | 6.568 | 6.652 | 33,242,592 | +0.06(+0.87%) |
Jan 24, 2013 | 6.582 | 6.629 | 6.530 | 6.595 | 34,950,644 | +0.08(+1.18%) |
Jan 23, 2013 | 6.565 | 6.595 | 6.498 | 6.518 | 28,046,598 | -0.04(-0.56%) |
Jan 22, 2013 | 6.444 | 6.568 | 6.417 | 6.555 | 31,296,464 | -0.00(-0.05%) |
Jan 18, 2013 | 6.622 | 6.689 | 6.535 | 6.558 | 34,611,864 | -0.03(-0.51%) |
Jan 17, 2013 | 6.666 | 6.676 | 6.578 | 6.592 | 24,952,260 | -0.04(-0.61%) |
Jan 16, 2013 | 6.582 | 6.639 | 6.555 | 6.632 | 27,992,040 | -0.03(-0.45%) |
Jan 15, 2013 | 6.676 | 6.703 | 6.615 | 6.662 | 32,485,326 | +0.05(+0.71%) |
Jan 14, 2013 | 6.770 | 6.802 | 6.592 | 6.615 | 40,361,504 | -0.06(-0.86%) |
Jan 11, 2013 | 6.662 | 6.706 | 6.615 | 6.672 | 32,020,552 | -0.05(-0.70%) |
Jan 10, 2013 | 6.627 | 6.760 | 6.548 | 6.719 | 51,071,576 | +0.12(+1.83%) |
Jan 09, 2013 | 6.568 | 6.659 | 6.545 | 6.599 | 45,012,224 | -0.00(-0.05%) |
Jan 08, 2013 | 6.636 | 6.652 | 6.501 | 6.602 | 45,154,680 | -0.18(-2.63%) |
Jan 07, 2013 | 6.743 | 6.797 | 6.719 | 6.780 | 40,085,536 | -0.06(-0.88%) |
Jan 04, 2013 | 6.760 | 6.884 | 6.706 | 6.840 | 43,797,572 | +0.13(+2.00%) |
Jan 03, 2013 | 6.595 | 6.770 | 6.565 | 6.706 | 39,265,088 | +0.12(+1.89%) |
Jan 02, 2013 | 6.592 | 6.602 | 6.501 | 6.582 | 44,712,920 | +0.04(+0.67%) |
Dec 31, 2012 | 6.353 | 6.544 | 6.283 | 6.538 | 42,339,948 | +0.13(+2.10%) |
Dec 28, 2012 | 6.384 | 6.463 | 6.347 | 6.404 | 36,416,412 | -0.06(-0.99%) |
Dec 27, 2012 | 6.501 | 6.528 | 6.347 | 6.468 | 51,088,024 | -0.13(-1.93%) |
Dec 26, 2012 | 6.736 | 6.803 | 6.575 | 6.595 | 32,181,152 | -0.05(-0.76%) |
Dec 24, 2012 | 6.659 | 6.696 | 6.605 | 6.646 | 12,833,697 | -0.06(-0.90%) |
Dec 21, 2012 | 6.666 | 6.746 | 6.649 | 6.706 | 46,281,384 | -0.20(-2.96%) |
Dec 20, 2012 | 6.761 | 6.928 | 6.760 | 6.911 | 59,165,864 | +0.13(+1.98%) |
Dec 19, 2012 | 6.719 | 6.857 | 6.696 | 6.777 | 81,563,696 | +0.22(+3.33%) |
Dec 18, 2012 | 6.481 | 6.585 | 6.464 | 6.558 | 48,575,032 | +0.03(+0.51%) |
Dec 17, 2012 | 6.447 | 6.540 | 6.431 | 6.525 | 42,288,904 | -0.03(-0.41%) |
Dec 14, 2012 | 6.474 | 6.615 | 6.441 | 6.552 | 58,216,556 | +0.22(+3.50%) |
Dec 13, 2012 | 6.417 | 6.461 | 6.300 | 6.330 | 53,930,868 | -0.15(-2.28%) |
Dec 12, 2012 | 6.478 | 6.515 | 6.409 | 6.478 | 35,327,072 | -0.02(-0.26%) |
Dec 11, 2012 | 6.481 | 6.533 | 6.461 | 6.494 | 50,871,952 | +0.08(+1.20%) |
Dec 10, 2012 | 6.306 | 6.437 | 6.273 | 6.417 | 35,771,808 | +0.12(+1.95%) |
Dec 07, 2012 | 6.212 | 6.327 | 6.179 | 6.295 | 35,868,884 | +0.12(+1.99%) |
Dec 06, 2012 | 6.175 | 6.212 | 6.125 | 6.172 | 28,947,452 | +0.00(+0.05%) |
Dec 05, 2012 | 6.095 | 6.209 | 6.075 | 6.169 | 39,568,472 | +0.11(+1.89%) |
Dec 04, 2012 | 6.139 | 6.194 | 6.021 | 6.055 | 36,274,772 | +0.02(+0.33%) |
Nov 30, 2012 | 6.118 | 6.155 | 5.984 | 6.034 | 63,085,560 | -0.17(-2.76%) |
Nov 29, 2012 | 6.152 | 6.229 | 6.102 | 6.206 | 47,176,848 | +0.03(+0.49%) |
Nov 28, 2012 | 6.081 | 6.199 | 6.044 | 6.175 | 65,431,568 | +0.09(+1.43%) |
Nov 27, 2012 | 6.343 | 6.347 | 6.051 | 6.088 | 56,573,048 | -0.17(-2.74%) |
Nov 26, 2012 | 6.243 | 6.290 | 6.179 | 6.259 | 29,758,796 | -0.05(-0.75%) |
Nov 23, 2012 | 6.179 | 6.316 | 6.179 | 6.306 | 25,450,282 | +0.12(+2.01%) |
Nov 21, 2012 | 6.347 | 6.367 | 6.115 | 6.182 | 52,205,388 | -0.20(-3.16%) |
Nov 20, 2012 | 6.330 | 6.441 | 6.323 | 6.384 | 28,187,662 | -0.03(-0.47%) |
Nov 19, 2012 | 6.447 | 6.501 | 6.323 | 6.414 | 51,427,024 | +0.03(+0.47%) |
Nov 16, 2012 | 6.484 | 6.491 | 6.219 | 6.384 | 53,131,416 | -0.10(-1.50%) |
Nov 15, 2012 | 6.538 | 6.588 | 6.431 | 6.481 | 36,269,804 | -0.09(-1.38%) |
Nov 14, 2012 | 6.773 | 6.773 | 6.531 | 6.572 | 44,464,012 | -0.17(-2.59%) |
Nov 13, 2012 | 6.837 | 6.857 | 6.736 | 6.746 | 31,909,068 | -0.10(-1.52%) |
Nov 12, 2012 | 6.991 | 6.998 | 6.830 | 6.850 | 33,027,614 | -0.14(-1.97%) |
Nov 09, 2012 | 6.981 | 7.119 | 6.958 | 6.988 | 29,928,422 | +0.02(+0.29%) |
Nov 08, 2012 | 7.169 | 7.260 | 6.948 | 6.968 | 42,906,708 | -0.21(-2.95%) |
Nov 07, 2012 | 7.300 | 7.317 | 7.153 | 7.179 | 32,258,932 | -0.20(-2.69%) |
Nov 06, 2012 | 7.310 | 7.428 | 7.284 | 7.378 | 27,742,208 | +0.08(+1.15%) |
Nov 05, 2012 | 7.139 | 7.317 | 7.126 | 7.294 | 33,701,516 | +0.09(+1.26%) |
Nov 02, 2012 | 7.223 | 7.247 | 7.143 | 7.203 | 26,351,794 | +0.02(+0.28%) |