Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.967 | 5.986 | 5.905 | 5.957 | 63,187,920 | -0.09(-1.56%) |
Jan 30, 2013 | 6.107 | 6.127 | 5.973 | 6.052 | 81,551,240 | -0.30(-4.72%) |
Jan 29, 2013 | 6.348 | 6.371 | 6.237 | 6.351 | 36,200,648 | -0.01(-0.10%) |
Jan 28, 2013 | 6.479 | 6.488 | 6.355 | 6.358 | 27,821,484 | -0.10(-1.51%) |
Jan 25, 2013 | 6.397 | 6.580 | 6.374 | 6.456 | 34,254,880 | +0.06(+0.87%) |
Jan 24, 2013 | 6.387 | 6.433 | 6.337 | 6.400 | 36,014,944 | +0.07(+1.18%) |
Jan 23, 2013 | 6.371 | 6.400 | 6.306 | 6.325 | 28,900,660 | -0.04(-0.56%) |
Jan 22, 2013 | 6.254 | 6.374 | 6.228 | 6.361 | 32,249,490 | -0.00(-0.05%) |
Jan 18, 2013 | 6.426 | 6.492 | 6.342 | 6.364 | 35,665,848 | -0.03(-0.51%) |
Jan 17, 2013 | 6.469 | 6.479 | 6.384 | 6.397 | 25,712,096 | -0.04(-0.61%) |
Jan 16, 2013 | 6.387 | 6.443 | 6.361 | 6.436 | 28,844,440 | -0.03(-0.45%) |
Jan 15, 2013 | 6.479 | 6.505 | 6.420 | 6.465 | 33,474,554 | +0.05(+0.71%) |
Jan 14, 2013 | 6.570 | 6.601 | 6.397 | 6.420 | 41,590,572 | -0.06(-0.86%) |
Jan 11, 2013 | 6.465 | 6.508 | 6.420 | 6.475 | 32,995,626 | -0.05(-0.70%) |
Jan 10, 2013 | 6.431 | 6.560 | 6.355 | 6.521 | 52,626,784 | +0.12(+1.83%) |
Jan 09, 2013 | 6.374 | 6.462 | 6.351 | 6.404 | 46,382,916 | -0.00(-0.05%) |
Jan 08, 2013 | 6.439 | 6.456 | 6.309 | 6.407 | 46,529,708 | -0.17(-2.63%) |
Jan 07, 2013 | 6.544 | 6.596 | 6.521 | 6.580 | 41,306,200 | -0.06(-0.88%) |
Jan 04, 2013 | 6.560 | 6.681 | 6.508 | 6.638 | 45,131,276 | +0.13(+2.00%) |
Jan 03, 2013 | 6.400 | 6.570 | 6.371 | 6.508 | 40,460,772 | +0.12(+1.89%) |
Jan 02, 2013 | 6.397 | 6.407 | 6.309 | 6.387 | 46,074,496 | +0.04(+0.67%) |
Dec 31, 2012 | 6.166 | 6.351 | 6.097 | 6.345 | 43,629,264 | +0.13(+2.10%) |
Dec 28, 2012 | 6.195 | 6.272 | 6.159 | 6.215 | 37,525,348 | -0.06(-0.99%) |
Dec 27, 2012 | 6.309 | 6.335 | 6.159 | 6.276 | 52,643,732 | -0.12(-1.93%) |
Dec 26, 2012 | 6.537 | 6.602 | 6.381 | 6.400 | 33,161,116 | -0.05(-0.76%) |
Dec 24, 2012 | 6.462 | 6.498 | 6.410 | 6.449 | 13,224,503 | -0.06(-0.90%) |
Dec 21, 2012 | 6.469 | 6.547 | 6.452 | 6.508 | 47,690,724 | -0.20(-2.96%) |
Dec 20, 2012 | 6.562 | 6.723 | 6.560 | 6.707 | 60,967,556 | +0.13(+1.98%) |
Dec 19, 2012 | 6.521 | 6.654 | 6.498 | 6.576 | 84,047,440 | +0.21(+3.33%) |
Dec 18, 2012 | 6.290 | 6.391 | 6.273 | 6.364 | 50,054,216 | +0.03(+0.51%) |
Dec 17, 2012 | 6.257 | 6.347 | 6.241 | 6.332 | 43,576,664 | -0.03(-0.41%) |
Dec 14, 2012 | 6.283 | 6.420 | 6.250 | 6.358 | 59,989,340 | +0.22(+3.50%) |
Dec 13, 2012 | 6.228 | 6.270 | 6.114 | 6.143 | 55,573,148 | -0.14(-2.28%) |
Dec 12, 2012 | 6.286 | 6.322 | 6.219 | 6.286 | 36,402,836 | -0.02(-0.26%) |
Dec 11, 2012 | 6.290 | 6.340 | 6.270 | 6.303 | 52,421,084 | +0.07(+1.20%) |
Dec 10, 2012 | 6.120 | 6.247 | 6.087 | 6.228 | 36,861,112 | +0.12(+1.95%) |
Dec 07, 2012 | 6.029 | 6.140 | 5.996 | 6.109 | 36,961,148 | +0.12(+1.99%) |
Dec 06, 2012 | 5.993 | 6.029 | 5.944 | 5.990 | 29,828,948 | +0.00(+0.05%) |
Dec 05, 2012 | 5.915 | 6.026 | 5.895 | 5.986 | 40,773,392 | +0.11(+1.89%) |
Dec 04, 2012 | 5.957 | 6.011 | 5.843 | 5.876 | 37,379,396 | +0.02(+0.33%) |
Nov 30, 2012 | 5.938 | 5.973 | 5.807 | 5.856 | 65,006,612 | -0.17(-2.76%) |
Nov 29, 2012 | 5.970 | 6.045 | 5.921 | 6.022 | 48,613,452 | +0.03(+0.49%) |
Nov 28, 2012 | 5.902 | 6.016 | 5.866 | 5.993 | 67,424,056 | +0.08(+1.43%) |
Nov 27, 2012 | 6.156 | 6.159 | 5.872 | 5.908 | 58,295,784 | -0.17(-2.74%) |
Nov 26, 2012 | 6.058 | 6.104 | 5.996 | 6.074 | 30,664,998 | -0.05(-0.75%) |
Nov 23, 2012 | 5.996 | 6.130 | 5.996 | 6.120 | 26,225,282 | +0.12(+2.01%) |
Nov 21, 2012 | 6.159 | 6.179 | 5.934 | 5.999 | 53,795,124 | -0.20(-3.16%) |
Nov 20, 2012 | 6.143 | 6.250 | 6.136 | 6.195 | 29,046,020 | -0.03(-0.47%) |
Nov 19, 2012 | 6.257 | 6.309 | 6.136 | 6.224 | 52,993,056 | +0.03(+0.47%) |
Nov 16, 2012 | 6.293 | 6.299 | 6.035 | 6.195 | 54,749,348 | -0.09(-1.50%) |
Nov 15, 2012 | 6.345 | 6.394 | 6.241 | 6.290 | 37,374,276 | -0.09(-1.38%) |
Nov 14, 2012 | 6.573 | 6.573 | 6.338 | 6.377 | 45,818,008 | -0.17(-2.59%) |
Nov 13, 2012 | 6.635 | 6.654 | 6.537 | 6.547 | 32,880,748 | -0.10(-1.52%) |
Nov 12, 2012 | 6.785 | 6.791 | 6.628 | 6.648 | 34,033,356 | -0.13(-1.97%) |
Nov 09, 2012 | 6.775 | 6.909 | 6.752 | 6.782 | 30,839,788 | +0.02(+0.29%) |
Nov 08, 2012 | 6.958 | 7.046 | 6.742 | 6.762 | 44,213,284 | -0.21(-2.95%) |
Nov 07, 2012 | 7.085 | 7.101 | 6.941 | 6.967 | 33,241,266 | -0.19(-2.69%) |
Nov 06, 2012 | 7.094 | 7.208 | 7.068 | 7.160 | 28,587,000 | +0.08(+1.15%) |
Nov 05, 2012 | 6.928 | 7.101 | 6.915 | 7.078 | 34,727,780 | +0.09(+1.26%) |
Nov 02, 2012 | 7.010 | 7.033 | 6.931 | 6.990 | 27,154,248 | +0.02(+0.28%) |