Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.305 | 6.400 | 6.291 | 6.393 | 24,267,432 | +0.01(+0.21%) |
Jan 30, 2013 | 6.305 | 6.414 | 6.280 | 6.380 | 20,210,952 | +0.08(+1.30%) |
Jan 29, 2013 | 6.230 | 6.312 | 6.230 | 6.298 | 16,935,490 | +0.04(+0.65%) |
Jan 28, 2013 | 6.305 | 6.305 | 6.230 | 6.257 | 12,321,571 | -0.06(-0.97%) |
Jan 25, 2013 | 6.298 | 6.325 | 6.217 | 6.319 | 23,810,590 | +0.03(+0.54%) |
Jan 24, 2013 | 6.149 | 6.346 | 6.115 | 6.285 | 67,539,416 | -0.04(-0.65%) |
Jan 23, 2013 | 6.421 | 6.461 | 6.264 | 6.325 | 36,704,244 | -0.04(-0.64%) |
Jan 22, 2013 | 6.312 | 6.373 | 6.278 | 6.366 | 23,361,864 | +0.05(+0.86%) |
Jan 18, 2013 | 6.387 | 6.393 | 6.278 | 6.312 | 29,767,908 | -0.04(-0.64%) |
Jan 17, 2013 | 6.223 | 6.366 | 6.210 | 6.353 | 41,687,060 | +0.13(+2.08%) |
Jan 16, 2013 | 6.108 | 6.223 | 6.087 | 6.223 | 26,324,222 | +0.12(+2.01%) |
Jan 15, 2013 | 6.019 | 6.115 | 5.999 | 6.101 | 17,885,028 | +0.07(+1.13%) |
Jan 14, 2013 | 6.081 | 6.087 | 5.999 | 6.033 | 18,100,610 | +0.02(+0.34%) |
Jan 11, 2013 | 6.067 | 6.077 | 5.972 | 6.013 | 20,123,448 | -0.07(-1.12%) |
Jan 10, 2013 | 6.081 | 6.108 | 6.033 | 6.081 | 28,936,576 | +0.03(+0.45%) |
Jan 09, 2013 | 6.142 | 6.189 | 6.019 | 6.053 | 34,085,776 | -0.04(-0.67%) |
Jan 08, 2013 | 6.121 | 6.121 | 6.053 | 6.094 | 53,590,424 | -0.01(-0.11%) |
Jan 07, 2013 | 6.060 | 6.115 | 6.026 | 6.101 | 29,691,216 | +0.01(+0.22%) |
Jan 04, 2013 | 5.911 | 6.101 | 5.870 | 6.087 | 31,167,340 | +0.07(+1.24%) |
Jan 03, 2013 | 5.951 | 6.026 | 5.931 | 6.013 | 20,666,378 | +0.04(+0.68%) |
Jan 02, 2013 | 5.853 | 5.979 | 5.829 | 5.972 | 18,716,362 | +0.24(+4.21%) |
Dec 31, 2012 | 5.638 | 5.737 | 5.638 | 5.730 | 7,747,914 | +0.05(+0.90%) |
Dec 28, 2012 | 5.672 | 5.734 | 5.659 | 5.679 | 7,827,106 | -0.05(-0.83%) |
Dec 27, 2012 | 5.761 | 5.788 | 5.625 | 5.727 | 11,632,923 | -0.02(-0.35%) |
Dec 26, 2012 | 5.747 | 5.795 | 5.720 | 5.747 | 7,682,119 | +0.01(+0.12%) |
Dec 24, 2012 | 5.768 | 5.768 | 5.706 | 5.740 | 3,019,000 | +0.00(+0.00%) |
Dec 21, 2012 | 5.740 | 5.781 | 5.693 | 5.740 | 18,403,750 | -0.08(-1.40%) |
Dec 20, 2012 | 5.747 | 5.822 | 5.747 | 5.822 | 12,401,757 | +0.07(+1.30%) |
Dec 19, 2012 | 5.822 | 5.825 | 5.747 | 5.747 | 12,883,922 | -0.05(-0.94%) |
Dec 18, 2012 | 5.774 | 5.815 | 5.720 | 5.802 | 23,989,166 | +0.10(+1.67%) |
Dec 17, 2012 | 5.564 | 5.713 | 5.550 | 5.706 | 15,783,098 | +0.17(+3.07%) |
Dec 14, 2012 | 5.543 | 5.560 | 5.516 | 5.536 | 9,664,777 | +0.00(+0.00%) |
Dec 13, 2012 | 5.584 | 5.598 | 5.509 | 5.536 | 19,080,436 | -0.04(-0.73%) |
Dec 12, 2012 | 5.618 | 5.700 | 5.543 | 5.577 | 32,544,024 | -0.02(-0.36%) |
Dec 11, 2012 | 5.570 | 5.618 | 5.560 | 5.598 | 15,353,624 | +0.05(+0.98%) |
Dec 10, 2012 | 5.482 | 5.570 | 5.462 | 5.543 | 20,519,804 | +0.03(+0.56%) |
Dec 07, 2012 | 5.407 | 5.523 | 5.394 | 5.513 | 19,253,492 | +0.12(+2.21%) |
Dec 06, 2012 | 5.373 | 5.411 | 5.346 | 5.394 | 25,101,050 | +0.01(+0.13%) |
Dec 05, 2012 | 5.400 | 5.428 | 5.319 | 5.387 | 21,021,802 | +0.02(+0.32%) |
Dec 04, 2012 | 5.441 | 5.468 | 5.312 | 5.370 | 25,726,796 | -0.13(-2.29%) |
Nov 30, 2012 | 5.536 | 5.550 | 5.462 | 5.496 | 19,650,572 | -0.03(-0.49%) |
Nov 29, 2012 | 5.598 | 5.632 | 5.496 | 5.523 | 20,651,496 | -0.04(-0.73%) |
Nov 28, 2012 | 5.570 | 5.591 | 5.475 | 5.564 | 32,425,718 | -0.03(-0.61%) |
Nov 27, 2012 | 5.734 | 5.754 | 5.598 | 5.598 | 20,125,614 | -0.17(-2.89%) |
Nov 26, 2012 | 5.706 | 5.768 | 5.645 | 5.764 | 14,283,408 | +0.02(+0.30%) |
Nov 23, 2012 | 5.666 | 5.747 | 5.645 | 5.747 | 3,256,076 | +0.11(+1.93%) |
Nov 21, 2012 | 5.659 | 5.665 | 5.598 | 5.638 | 10,170,078 | -0.01(-0.24%) |
Nov 20, 2012 | 5.544 | 5.652 | 5.503 | 5.652 | 15,612,649 | +0.13(+2.33%) |
Nov 19, 2012 | 5.530 | 5.591 | 5.510 | 5.524 | 17,079,584 | +0.09(+1.74%) |
Nov 16, 2012 | 5.436 | 5.490 | 5.382 | 5.429 | 21,401,980 | +0.01(+0.25%) |
Nov 15, 2012 | 5.409 | 5.496 | 5.388 | 5.415 | 15,468,072 | -0.02(-0.31%) |
Nov 14, 2012 | 5.544 | 5.584 | 5.415 | 5.432 | 16,028,472 | -0.09(-1.65%) |
Nov 13, 2012 | 5.571 | 5.665 | 5.517 | 5.524 | 16,481,513 | -0.08(-1.45%) |
Nov 12, 2012 | 5.618 | 5.652 | 5.588 | 5.605 | 8,188,383 | +0.00(+0.00%) |
Nov 09, 2012 | 5.564 | 5.686 | 5.551 | 5.605 | 16,118,190 | +0.03(+0.48%) |
Nov 08, 2012 | 5.611 | 5.706 | 5.578 | 5.578 | 15,979,096 | -0.03(-0.48%) |
Nov 07, 2012 | 5.713 | 5.747 | 5.574 | 5.605 | 28,440,874 | -0.20(-3.49%) |
Nov 06, 2012 | 5.720 | 5.841 | 5.713 | 5.807 | 18,080,264 | +0.09(+1.54%) |
Nov 05, 2012 | 5.632 | 5.726 | 5.567 | 5.720 | 22,681,848 | +0.06(+1.08%) |
Nov 02, 2012 | 5.787 | 5.794 | 5.645 | 5.659 | 20,940,990 | -0.09(-1.53%) |