Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.787 | 6.884 | 6.769 | 6.862 | 12,387,021 | +0.10(+1.43%) |
Jan 30, 2013 | 6.765 | 6.832 | 6.705 | 6.765 | 18,849,268 | -0.06(-0.82%) |
Jan 29, 2013 | 6.821 | 6.840 | 6.761 | 6.821 | 18,976,952 | -0.01(-0.11%) |
Jan 28, 2013 | 6.933 | 6.944 | 6.795 | 6.828 | 20,456,482 | -0.20(-2.82%) |
Jan 25, 2013 | 6.944 | 7.026 | 6.918 | 7.026 | 13,103,375 | +0.07(+0.97%) |
Jan 24, 2013 | 6.922 | 7.015 | 6.894 | 6.959 | 17,557,500 | +0.01(+0.16%) |
Jan 23, 2013 | 6.952 | 6.970 | 6.918 | 6.948 | 11,812,205 | -0.08(-1.12%) |
Jan 22, 2013 | 6.929 | 7.038 | 6.929 | 7.026 | 15,901,160 | +0.03(+0.37%) |
Jan 18, 2013 | 6.926 | 7.004 | 6.918 | 7.000 | 20,659,150 | +0.03(+0.48%) |
Jan 17, 2013 | 6.922 | 7.000 | 6.918 | 6.967 | 15,918,198 | +0.11(+1.63%) |
Jan 16, 2013 | 6.780 | 6.858 | 6.769 | 6.855 | 10,097,586 | -0.01(-0.11%) |
Jan 15, 2013 | 6.888 | 6.896 | 6.828 | 6.862 | 15,159,170 | -0.10(-1.45%) |
Jan 14, 2013 | 6.967 | 7.002 | 6.922 | 6.963 | 21,935,338 | +0.12(+1.69%) |
Jan 11, 2013 | 6.821 | 6.862 | 6.780 | 6.847 | 14,636,569 | -0.03(-0.49%) |
Jan 10, 2013 | 6.911 | 6.929 | 6.817 | 6.881 | 30,691,416 | -0.08(-1.13%) |
Jan 09, 2013 | 6.888 | 6.978 | 6.873 | 6.959 | 22,529,852 | +0.10(+1.47%) |
Jan 08, 2013 | 6.840 | 6.914 | 6.821 | 6.858 | 18,300,486 | -0.00(-0.05%) |
Jan 07, 2013 | 6.828 | 6.881 | 6.810 | 6.862 | 13,919,119 | -0.00(-0.05%) |
Jan 04, 2013 | 6.815 | 6.881 | 6.728 | 6.866 | 27,232,278 | -0.07(-1.08%) |
Jan 03, 2013 | 6.705 | 6.993 | 6.690 | 6.940 | 40,916,272 | +0.31(+4.68%) |
Jan 02, 2013 | 6.632 | 6.647 | 6.563 | 6.630 | 16,451,776 | +0.15(+2.30%) |
Dec 31, 2012 | 6.399 | 6.485 | 6.366 | 6.481 | 8,576,331 | +0.07(+1.11%) |
Dec 28, 2012 | 6.384 | 6.466 | 6.369 | 6.410 | 13,241,638 | -0.04(-0.58%) |
Dec 27, 2012 | 6.451 | 6.481 | 6.358 | 6.448 | 16,814,496 | -0.01(-0.23%) |
Dec 26, 2012 | 6.507 | 6.533 | 6.440 | 6.463 | 9,299,103 | -0.01(-0.20%) |
Dec 24, 2012 | 6.479 | 6.527 | 6.442 | 6.475 | 3,011,096 | -0.02(-0.28%) |
Dec 21, 2012 | 6.394 | 6.514 | 6.394 | 6.494 | 20,579,516 | -0.01(-0.16%) |
Dec 20, 2012 | 6.475 | 6.505 | 6.435 | 6.504 | 21,230,256 | +0.02(+0.28%) |
Dec 19, 2012 | 6.372 | 6.527 | 6.339 | 6.486 | 31,954,014 | +0.15(+2.38%) |
Dec 18, 2012 | 6.273 | 6.339 | 6.226 | 6.336 | 14,751,747 | +0.01(+0.23%) |
Dec 17, 2012 | 6.325 | 6.389 | 6.270 | 6.321 | 22,054,580 | -0.01(-0.17%) |
Dec 14, 2012 | 6.314 | 6.343 | 6.273 | 6.332 | 19,289,254 | +0.01(+0.17%) |
Dec 13, 2012 | 6.358 | 6.431 | 6.303 | 6.321 | 20,091,632 | +0.01(+0.23%) |
Dec 12, 2012 | 6.306 | 6.358 | 6.266 | 6.306 | 15,386,154 | +0.01(+0.12%) |
Dec 11, 2012 | 6.233 | 6.327 | 6.218 | 6.299 | 14,275,972 | +0.04(+0.65%) |
Dec 10, 2012 | 6.193 | 6.292 | 6.178 | 6.259 | 14,723,848 | +0.06(+1.01%) |
Dec 07, 2012 | 6.229 | 6.259 | 6.115 | 6.196 | 25,143,754 | -0.03(-0.47%) |
Dec 06, 2012 | 6.211 | 6.259 | 6.141 | 6.226 | 23,121,684 | -0.06(-0.93%) |
Dec 05, 2012 | 6.145 | 6.365 | 6.130 | 6.284 | 34,201,072 | +0.17(+2.70%) |
Dec 04, 2012 | 6.149 | 6.160 | 6.049 | 6.119 | 24,165,988 | -0.06(-0.95%) |
Nov 30, 2012 | 6.049 | 6.196 | 5.987 | 6.178 | 51,754,008 | +0.21(+3.44%) |
Nov 29, 2012 | 5.910 | 6.031 | 5.906 | 5.972 | 21,510,740 | +0.04(+0.62%) |
Nov 28, 2012 | 5.928 | 5.960 | 5.862 | 5.936 | 31,890,554 | -0.05(-0.80%) |
Nov 27, 2012 | 6.071 | 6.101 | 5.965 | 5.983 | 16,745,686 | -0.08(-1.27%) |
Nov 26, 2012 | 6.101 | 6.119 | 6.031 | 6.060 | 16,233,903 | -0.05(-0.84%) |
Nov 23, 2012 | 6.086 | 6.137 | 6.060 | 6.112 | 12,434,237 | +0.11(+1.83%) |
Nov 21, 2012 | 5.958 | 6.005 | 5.932 | 6.002 | 18,726,036 | +0.01(+0.12%) |
Nov 20, 2012 | 5.936 | 6.027 | 5.881 | 5.994 | 15,435,369 | +0.04(+0.62%) |
Nov 19, 2012 | 5.818 | 5.965 | 5.815 | 5.958 | 21,904,224 | +0.21(+3.63%) |
Nov 16, 2012 | 5.851 | 5.859 | 5.736 | 5.749 | 27,234,968 | -0.04(-0.63%) |
Nov 15, 2012 | 5.760 | 5.822 | 5.686 | 5.785 | 22,085,670 | +0.11(+2.01%) |
Nov 14, 2012 | 5.727 | 5.758 | 5.655 | 5.672 | 24,076,436 | -0.09(-1.53%) |
Nov 13, 2012 | 5.686 | 5.815 | 5.642 | 5.760 | 22,146,782 | +0.02(+0.32%) |
Nov 12, 2012 | 5.730 | 5.760 | 5.697 | 5.741 | 15,721,281 | -0.01(-0.13%) |
Nov 09, 2012 | 5.730 | 5.796 | 5.701 | 5.749 | 13,936,324 | -0.04(-0.63%) |
Nov 08, 2012 | 5.895 | 5.980 | 5.763 | 5.785 | 21,211,600 | -0.11(-1.81%) |
Nov 07, 2012 | 6.002 | 6.002 | 5.873 | 5.892 | 28,466,356 | -0.13(-2.19%) |
Nov 06, 2012 | 6.020 | 6.104 | 6.009 | 6.024 | 13,481,422 | +0.03(+0.49%) |
Nov 05, 2012 | 5.954 | 6.009 | 5.932 | 5.994 | 18,203,980 | -0.01(-0.12%) |
Nov 02, 2012 | 6.233 | 6.302 | 5.965 | 6.002 | 16,039,420 | +0.04(+0.61%) |