Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.200 | 6.265 | 6.170 | 6.210 | 4,403,498 | +0.03(+0.49%) |
Jan 30, 2013 | 6.150 | 6.250 | 6.150 | 6.180 | 3,505,501 | -0.02(-0.32%) |
Jan 29, 2013 | 6.170 | 6.220 | 6.095 | 6.200 | 5,359,569 | -0.03(-0.48%) |
Jan 28, 2013 | 6.400 | 6.450 | 6.200 | 6.230 | 10,496,696 | -0.21(-3.26%) |
Jan 25, 2013 | 6.100 | 6.450 | 6.060 | 6.440 | 18,317,976 | -0.28(-4.17%) |
Jan 24, 2013 | 6.650 | 6.860 | 6.570 | 6.720 | 6,379,028 | +0.08(+1.20%) |
Jan 23, 2013 | 6.620 | 6.685 | 6.580 | 6.640 | 2,324,252 | -0.04(-0.52%) |
Jan 22, 2013 | 6.620 | 6.700 | 6.600 | 6.675 | 5,928,948 | +0.02(+0.38%) |
Jan 18, 2013 | 6.650 | 6.665 | 6.550 | 6.650 | 3,612,720 | +0.01(+0.17%) |
Jan 17, 2013 | 6.640 | 6.670 | 6.550 | 6.639 | 3,683,407 | -0.01(-0.17%) |
Jan 16, 2013 | 6.410 | 6.750 | 6.410 | 6.650 | 5,439,921 | +0.19(+2.94%) |
Jan 15, 2013 | 6.340 | 6.470 | 6.340 | 6.460 | 1,669,524 | +0.06(+0.94%) |
Jan 14, 2013 | 6.460 | 6.460 | 6.350 | 6.400 | 1,660,114 | -0.06(-0.93%) |
Jan 11, 2013 | 6.360 | 6.540 | 6.350 | 6.460 | 2,743,660 | +0.09(+1.41%) |
Jan 10, 2013 | 6.400 | 6.430 | 6.290 | 6.370 | 2,321,657 | +0.07(+1.11%) |
Jan 09, 2013 | 6.310 | 6.315 | 6.230 | 6.300 | 1,742,634 | +0.03(+0.48%) |
Jan 08, 2013 | 6.330 | 6.350 | 6.250 | 6.270 | 1,787,070 | -0.12(-1.88%) |
Jan 07, 2013 | 6.320 | 6.410 | 6.280 | 6.390 | 2,121,181 | +0.00(+0.00%) |
Jan 04, 2013 | 6.380 | 6.440 | 6.360 | 6.390 | 2,029,802 | +0.06(+0.95%) |
Jan 03, 2013 | 6.370 | 6.470 | 6.310 | 6.330 | 2,307,798 | -0.05(-0.78%) |
Jan 02, 2013 | 6.315 | 6.400 | 6.210 | 6.380 | 4,230,244 | +0.17(+2.74%) |
Dec 31, 2012 | 6.050 | 6.230 | 6.040 | 6.210 | 3,435,563 | +0.15(+2.48%) |
Dec 28, 2012 | 6.080 | 6.170 | 6.045 | 6.060 | 2,638,915 | -0.11(-1.78%) |
Dec 27, 2012 | 6.110 | 6.220 | 6.100 | 6.170 | 3,274,146 | +0.00(+0.00%) |
Dec 26, 2012 | 6.190 | 6.290 | 6.150 | 6.170 | 4,266,611 | -0.05(-0.80%) |
Dec 24, 2012 | 6.270 | 6.360 | 6.150 | 6.220 | 2,783,702 | -0.02(-0.24%) |
Dec 21, 2012 | 6.150 | 6.340 | 6.100 | 6.235 | 20,241,732 | -0.07(-1.19%) |
Dec 20, 2012 | 6.140 | 6.340 | 6.020 | 6.310 | 13,033,327 | +0.21(+3.44%) |
Dec 19, 2012 | 6.150 | 6.210 | 6.060 | 6.100 | 13,059,086 | -0.07(-1.13%) |
Dec 18, 2012 | 6.130 | 6.200 | 6.030 | 6.170 | 14,144,660 | +0.04(+0.57%) |
Dec 17, 2012 | 6.090 | 6.140 | 6.050 | 6.135 | 4,872,012 | +0.04(+0.74%) |
Dec 14, 2012 | 6.050 | 6.200 | 6.010 | 6.090 | 4,769,074 | +0.01(+0.16%) |
Dec 13, 2012 | 6.080 | 6.140 | 6.000 | 6.080 | 6,318,355 | -0.03(-0.49%) |
Dec 12, 2012 | 6.140 | 6.180 | 6.005 | 6.110 | 4,190,340 | +0.02(+0.33%) |
Dec 11, 2012 | 5.840 | 6.370 | 5.820 | 6.090 | 10,462,187 | +0.25(+4.28%) |
Dec 10, 2012 | 5.860 | 5.950 | 5.780 | 5.840 | 2,498,157 | -0.11(-1.77%) |
Dec 07, 2012 | 5.970 | 6.000 | 5.920 | 5.945 | 2,049,919 | -0.01(-0.25%) |
Dec 06, 2012 | 5.880 | 6.000 | 5.780 | 5.960 | 4,489,375 | +0.05(+0.85%) |
Dec 05, 2012 | 5.780 | 5.930 | 5.770 | 5.910 | 3,139,547 | +0.11(+1.90%) |
Dec 04, 2012 | 5.770 | 5.870 | 5.750 | 5.800 | 3,136,960 | +0.00(+0.09%) |
Nov 30, 2012 | 5.830 | 5.900 | 5.760 | 5.795 | 3,880,003 | -0.03(-0.43%) |
Nov 29, 2012 | 5.780 | 5.845 | 5.740 | 5.820 | 2,030,648 | +0.06(+1.04%) |
Nov 28, 2012 | 5.650 | 5.810 | 5.595 | 5.760 | 3,840,536 | +0.10(+1.86%) |
Nov 27, 2012 | 5.770 | 5.790 | 5.640 | 5.655 | 4,220,292 | -0.12(-2.16%) |
Nov 26, 2012 | 5.790 | 5.840 | 5.730 | 5.780 | 1,805,832 | -0.05(-0.86%) |
Nov 23, 2012 | 5.780 | 5.850 | 5.745 | 5.830 | 911,475 | +0.12(+2.10%) |
Nov 21, 2012 | 5.700 | 5.800 | 5.650 | 5.710 | 1,439,419 | -0.02(-0.35%) |
Nov 20, 2012 | 5.760 | 5.790 | 5.680 | 5.730 | 2,159,198 | -0.07(-1.21%) |
Nov 19, 2012 | 5.610 | 5.810 | 5.605 | 5.800 | 3,171,138 | +0.26(+4.69%) |
Nov 16, 2012 | 5.540 | 5.590 | 5.470 | 5.540 | 3,426,108 | -0.01(-0.18%) |
Nov 15, 2012 | 5.600 | 5.670 | 5.520 | 5.550 | 3,986,045 | -0.05(-0.89%) |
Nov 14, 2012 | 5.830 | 5.920 | 5.580 | 5.600 | 4,352,716 | -0.19(-3.28%) |
Nov 13, 2012 | 5.900 | 5.960 | 5.790 | 5.790 | 2,223,203 | -0.13(-2.20%) |
Nov 12, 2012 | 5.990 | 6.030 | 5.910 | 5.920 | 2,162,351 | -0.07(-1.17%) |
Nov 09, 2012 | 5.870 | 6.070 | 5.870 | 5.990 | 3,189,635 | +0.03(+0.50%) |
Nov 08, 2012 | 5.960 | 6.030 | 5.960 | 5.960 | 2,396,153 | -0.01(-0.17%) |
Nov 07, 2012 | 6.060 | 6.160 | 5.910 | 5.970 | 4,672,546 | -0.12(-1.97%) |
Nov 06, 2012 | 5.980 | 6.135 | 5.970 | 6.090 | 5,057,945 | +0.15(+2.53%) |
Nov 05, 2012 | 5.740 | 5.990 | 5.740 | 5.940 | 4,664,918 | +0.20(+3.48%) |
Nov 02, 2012 | 5.900 | 5.950 | 5.740 | 5.740 | 5,141,446 | -0.17(-2.88%) |