Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.397 | 6.407 | 6.248 | 6.313 | 6,191,689 | -0.08(-1.24%) |
Jan 30, 2013 | 6.461 | 6.481 | 6.372 | 6.392 | 6,285,950 | -0.09(-1.38%) |
Jan 29, 2013 | 6.422 | 6.486 | 6.392 | 6.481 | 5,565,792 | +0.03(+0.54%) |
Jan 28, 2013 | 6.521 | 6.531 | 6.422 | 6.446 | 10,708,607 | -0.11(-1.74%) |
Jan 25, 2013 | 6.496 | 6.570 | 6.412 | 6.560 | 5,779,720 | +0.07(+1.07%) |
Jan 24, 2013 | 6.496 | 6.531 | 6.456 | 6.491 | 10,816,940 | +0.00(+0.00%) |
Jan 23, 2013 | 6.476 | 6.506 | 6.446 | 6.491 | 2,931,579 | -0.00(-0.08%) |
Jan 22, 2013 | 6.412 | 6.506 | 6.387 | 6.496 | 2,480,687 | +0.08(+1.31%) |
Jan 18, 2013 | 6.377 | 6.417 | 6.313 | 6.412 | 3,406,484 | +0.03(+0.54%) |
Jan 17, 2013 | 6.362 | 6.392 | 6.342 | 6.377 | 3,210,531 | +0.02(+0.31%) |
Jan 16, 2013 | 6.198 | 6.362 | 6.159 | 6.357 | 5,469,894 | +0.03(+0.47%) |
Jan 15, 2013 | 6.223 | 6.327 | 6.189 | 6.327 | 2,175,171 | +0.09(+1.43%) |
Jan 14, 2013 | 6.154 | 6.273 | 6.154 | 6.238 | 3,337,606 | +0.05(+0.88%) |
Jan 11, 2013 | 6.208 | 6.258 | 6.169 | 6.184 | 2,435,386 | -0.04(-0.64%) |
Jan 10, 2013 | 6.124 | 6.228 | 6.119 | 6.223 | 6,622,884 | +0.01(+0.16%) |
Jan 09, 2013 | 6.094 | 6.216 | 6.075 | 6.213 | 3,693,300 | +0.13(+2.12%) |
Jan 08, 2013 | 6.109 | 6.119 | 6.065 | 6.084 | 2,792,743 | -0.02(-0.33%) |
Jan 07, 2013 | 6.084 | 6.134 | 6.060 | 6.104 | 2,661,649 | +0.01(+0.16%) |
Jan 04, 2013 | 6.055 | 6.104 | 6.015 | 6.094 | 2,123,487 | +0.04(+0.66%) |
Jan 03, 2013 | 6.060 | 6.124 | 6.010 | 6.055 | 4,085,918 | +0.01(+0.25%) |
Jan 02, 2013 | 6.055 | 6.070 | 6.000 | 6.040 | 2,531,026 | +0.08(+1.33%) |
Dec 31, 2012 | 5.882 | 5.970 | 5.858 | 5.960 | 1,387,711 | +0.05(+0.83%) |
Dec 28, 2012 | 5.892 | 5.965 | 5.872 | 5.911 | 1,825,021 | -0.02(-0.41%) |
Dec 27, 2012 | 5.882 | 5.936 | 5.818 | 5.936 | 1,414,756 | +0.07(+1.17%) |
Dec 26, 2012 | 5.882 | 5.926 | 5.823 | 5.867 | 1,199,734 | +0.00(+0.00%) |
Dec 24, 2012 | 5.858 | 5.907 | 5.838 | 5.867 | 1,144,867 | -0.01(-0.17%) |
Dec 21, 2012 | 5.877 | 5.921 | 5.838 | 5.877 | 2,826,171 | -0.06(-0.99%) |
Dec 20, 2012 | 5.853 | 5.936 | 5.828 | 5.936 | 3,539,614 | +0.11(+1.85%) |
Dec 19, 2012 | 5.872 | 5.951 | 5.823 | 5.828 | 2,983,678 | -0.01(-0.25%) |
Dec 18, 2012 | 5.804 | 5.863 | 5.774 | 5.843 | 2,954,673 | +0.06(+1.10%) |
Dec 17, 2012 | 5.818 | 5.853 | 5.750 | 5.779 | 2,613,329 | +0.00(+0.08%) |
Dec 14, 2012 | 5.828 | 5.892 | 5.760 | 5.774 | 1,998,593 | +0.01(+0.17%) |
Dec 13, 2012 | 5.833 | 5.848 | 5.755 | 5.765 | 2,423,926 | -0.07(-1.18%) |
Dec 12, 2012 | 5.931 | 6.093 | 5.791 | 5.833 | 1,877,235 | -0.08(-1.33%) |
Dec 11, 2012 | 5.960 | 5.970 | 5.902 | 5.911 | 1,154,210 | -0.02(-0.41%) |
Dec 10, 2012 | 5.926 | 5.975 | 5.897 | 5.936 | 1,778,646 | +0.02(+0.41%) |
Dec 07, 2012 | 5.902 | 5.936 | 5.887 | 5.911 | 2,144,405 | +0.02(+0.33%) |
Dec 06, 2012 | 5.858 | 5.897 | 5.838 | 5.892 | 1,916,952 | +0.04(+0.75%) |
Dec 05, 2012 | 5.902 | 5.902 | 5.809 | 5.848 | 2,137,394 | -0.04(-0.67%) |
Dec 04, 2012 | 5.887 | 5.931 | 5.853 | 5.887 | 2,025,214 | +0.04(+0.75%) |
Nov 30, 2012 | 5.848 | 5.863 | 5.784 | 5.843 | 3,648,178 | +0.01(+0.17%) |
Nov 29, 2012 | 5.809 | 5.843 | 5.765 | 5.833 | 2,664,643 | +0.05(+0.93%) |
Nov 28, 2012 | 5.750 | 5.794 | 5.711 | 5.779 | 2,319,862 | +0.01(+0.17%) |
Nov 27, 2012 | 5.745 | 5.816 | 5.681 | 5.769 | 2,478,242 | -0.01(-0.21%) |
Nov 26, 2012 | 5.735 | 5.818 | 5.730 | 5.782 | 2,300,435 | +0.04(+0.73%) |
Nov 23, 2012 | 5.730 | 5.750 | 5.691 | 5.740 | 480,510 | +0.02(+0.43%) |
Nov 21, 2012 | 5.725 | 5.730 | 5.662 | 5.716 | 1,170,054 | +0.00(+0.00%) |
Nov 20, 2012 | 5.623 | 5.740 | 5.574 | 5.716 | 2,950,540 | +0.08(+1.48%) |
Nov 19, 2012 | 5.544 | 5.642 | 5.480 | 5.632 | 2,721,919 | +0.16(+2.95%) |
Nov 16, 2012 | 5.436 | 5.476 | 5.397 | 5.471 | 1,858,539 | +0.05(+0.90%) |
Nov 15, 2012 | 5.436 | 5.490 | 5.363 | 5.422 | 2,139,871 | -0.02(-0.45%) |
Nov 14, 2012 | 5.593 | 5.618 | 5.427 | 5.446 | 2,278,120 | -0.15(-2.63%) |
Nov 13, 2012 | 5.574 | 5.623 | 5.539 | 5.593 | 1,068,761 | +0.01(+0.26%) |
Nov 12, 2012 | 5.623 | 5.627 | 5.554 | 5.578 | 1,294,697 | -0.01(-0.26%) |
Nov 09, 2012 | 5.569 | 5.657 | 5.534 | 5.593 | 2,167,241 | -0.02(-0.35%) |
Nov 08, 2012 | 5.681 | 5.716 | 5.613 | 5.613 | 2,372,483 | -0.08(-1.46%) |
Nov 07, 2012 | 5.730 | 5.760 | 5.671 | 5.696 | 1,837,233 | -0.06(-1.02%) |
Nov 06, 2012 | 5.784 | 5.818 | 5.701 | 5.755 | 1,297,456 | +0.01(+0.17%) |
Nov 05, 2012 | 5.774 | 5.789 | 5.686 | 5.745 | 2,072,253 | -0.01(-0.26%) |
Nov 02, 2012 | 5.755 | 5.779 | 5.686 | 5.760 | 4,443,865 | +0.07(+1.20%) |