Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.248 | 6.269 | 6.184 | 6.238 | 60,340,516 | -0.10(-1.56%) |
Jan 30, 2013 | 6.395 | 6.416 | 6.255 | 6.337 | 77,876,336 | -0.31(-4.72%) |
Jan 29, 2013 | 6.648 | 6.672 | 6.532 | 6.651 | 34,569,360 | -0.01(-0.10%) |
Jan 28, 2013 | 6.784 | 6.794 | 6.655 | 6.658 | 26,567,780 | -0.10(-1.51%) |
Jan 25, 2013 | 6.699 | 6.890 | 6.675 | 6.760 | 32,711,272 | +0.06(+0.87%) |
Jan 24, 2013 | 6.689 | 6.736 | 6.636 | 6.702 | 34,392,020 | +0.08(+1.18%) |
Jan 23, 2013 | 6.672 | 6.702 | 6.603 | 6.624 | 27,598,326 | -0.04(-0.56%) |
Jan 22, 2013 | 6.549 | 6.675 | 6.521 | 6.661 | 30,796,248 | -0.00(-0.05%) |
Jan 18, 2013 | 6.730 | 6.798 | 6.641 | 6.665 | 34,058,660 | -0.03(-0.51%) |
Jan 17, 2013 | 6.774 | 6.784 | 6.685 | 6.699 | 24,553,446 | -0.04(-0.61%) |
Jan 16, 2013 | 6.689 | 6.747 | 6.661 | 6.740 | 27,544,640 | -0.03(-0.45%) |
Jan 15, 2013 | 6.784 | 6.812 | 6.723 | 6.771 | 31,966,108 | +0.05(+0.71%) |
Jan 14, 2013 | 6.880 | 6.912 | 6.699 | 6.723 | 39,716,400 | -0.06(-0.86%) |
Jan 11, 2013 | 6.771 | 6.815 | 6.723 | 6.781 | 31,508,764 | -0.05(-0.70%) |
Jan 10, 2013 | 6.735 | 6.870 | 6.655 | 6.829 | 50,255,292 | +0.12(+1.83%) |
Jan 09, 2013 | 6.675 | 6.767 | 6.651 | 6.706 | 44,292,788 | -0.00(-0.05%) |
Jan 08, 2013 | 6.743 | 6.760 | 6.607 | 6.709 | 44,432,968 | -0.18(-2.63%) |
Jan 07, 2013 | 6.852 | 6.907 | 6.829 | 6.890 | 39,444,844 | -0.06(-0.88%) |
Jan 04, 2013 | 6.870 | 6.996 | 6.815 | 6.951 | 43,097,548 | +0.14(+2.00%) |
Jan 03, 2013 | 6.702 | 6.880 | 6.672 | 6.815 | 38,637,508 | +0.13(+1.89%) |
Jan 02, 2013 | 6.699 | 6.709 | 6.607 | 6.689 | 43,998,268 | +0.04(+0.67%) |
Dec 31, 2012 | 6.457 | 6.650 | 6.385 | 6.644 | 41,663,224 | +0.14(+2.10%) |
Dec 28, 2012 | 6.487 | 6.568 | 6.450 | 6.508 | 35,834,364 | -0.06(-0.99%) |
Dec 27, 2012 | 6.607 | 6.634 | 6.450 | 6.573 | 50,271,480 | -0.13(-1.93%) |
Dec 26, 2012 | 6.846 | 6.914 | 6.682 | 6.702 | 31,666,796 | -0.05(-0.76%) |
Dec 24, 2012 | 6.767 | 6.805 | 6.713 | 6.754 | 12,628,574 | -0.06(-0.90%) |
Dec 21, 2012 | 6.774 | 6.856 | 6.757 | 6.815 | 45,541,664 | -0.21(-2.96%) |
Dec 20, 2012 | 6.871 | 7.040 | 6.870 | 7.023 | 58,220,208 | +0.14(+1.98%) |
Dec 19, 2012 | 6.829 | 6.969 | 6.805 | 6.887 | 80,260,056 | +0.22(+3.33%) |
Dec 18, 2012 | 6.586 | 6.692 | 6.569 | 6.665 | 47,798,648 | +0.03(+0.51%) |
Dec 17, 2012 | 6.552 | 6.646 | 6.535 | 6.631 | 41,612,992 | -0.03(-0.41%) |
Dec 14, 2012 | 6.579 | 6.723 | 6.545 | 6.658 | 57,286,072 | +0.23(+3.50%) |
Dec 13, 2012 | 6.521 | 6.566 | 6.402 | 6.433 | 53,068,884 | -0.15(-2.28%) |
Dec 12, 2012 | 6.583 | 6.620 | 6.513 | 6.583 | 34,762,436 | -0.02(-0.26%) |
Dec 11, 2012 | 6.586 | 6.639 | 6.566 | 6.600 | 50,058,860 | +0.08(+1.20%) |
Dec 10, 2012 | 6.409 | 6.542 | 6.375 | 6.521 | 35,200,060 | +0.12(+1.95%) |
Dec 07, 2012 | 6.313 | 6.429 | 6.279 | 6.397 | 35,295,588 | +0.12(+1.99%) |
Dec 06, 2012 | 6.276 | 6.313 | 6.225 | 6.272 | 28,484,782 | +0.00(+0.05%) |
Dec 05, 2012 | 6.194 | 6.310 | 6.173 | 6.269 | 38,936,040 | +0.12(+1.89%) |
Dec 04, 2012 | 6.238 | 6.295 | 6.119 | 6.153 | 35,694,988 | +0.02(+0.33%) |
Nov 30, 2012 | 6.218 | 6.255 | 6.081 | 6.132 | 62,077,256 | -0.17(-2.76%) |
Nov 29, 2012 | 6.252 | 6.330 | 6.201 | 6.306 | 46,422,812 | +0.03(+0.49%) |
Nov 28, 2012 | 6.180 | 6.300 | 6.143 | 6.276 | 64,385,764 | +0.09(+1.43%) |
Nov 27, 2012 | 6.446 | 6.450 | 6.149 | 6.187 | 55,668,832 | -0.17(-2.74%) |
Nov 26, 2012 | 6.344 | 6.392 | 6.279 | 6.361 | 29,283,158 | -0.05(-0.75%) |
Nov 23, 2012 | 6.279 | 6.419 | 6.279 | 6.409 | 25,043,508 | +0.13(+2.01%) |
Nov 21, 2012 | 6.450 | 6.470 | 6.214 | 6.283 | 51,370,984 | -0.20(-3.16%) |
Nov 20, 2012 | 6.433 | 6.545 | 6.426 | 6.487 | 27,737,136 | -0.03(-0.47%) |
Nov 19, 2012 | 6.552 | 6.607 | 6.426 | 6.518 | 50,605,060 | +0.03(+0.47%) |
Nov 16, 2012 | 6.590 | 6.596 | 6.320 | 6.487 | 52,282,208 | -0.10(-1.50%) |
Nov 15, 2012 | 6.644 | 6.696 | 6.535 | 6.586 | 35,690,100 | -0.09(-1.38%) |
Nov 14, 2012 | 6.883 | 6.883 | 6.637 | 6.678 | 43,753,336 | -0.18(-2.59%) |
Nov 13, 2012 | 6.948 | 6.969 | 6.846 | 6.856 | 31,399,060 | -0.11(-1.52%) |
Nov 12, 2012 | 7.105 | 7.112 | 6.941 | 6.962 | 32,499,728 | -0.14(-1.97%) |
Nov 09, 2012 | 7.095 | 7.235 | 7.071 | 7.102 | 29,450,072 | +0.02(+0.29%) |
Nov 08, 2012 | 7.286 | 7.378 | 7.061 | 7.081 | 42,220,924 | -0.21(-2.95%) |
Nov 07, 2012 | 7.419 | 7.436 | 7.269 | 7.296 | 31,743,332 | -0.20(-2.69%) |
Nov 06, 2012 | 7.429 | 7.549 | 7.402 | 7.497 | 27,298,800 | +0.09(+1.15%) |
Nov 05, 2012 | 7.255 | 7.436 | 7.242 | 7.412 | 33,162,862 | +0.09(+1.26%) |
Nov 02, 2012 | 7.340 | 7.364 | 7.259 | 7.320 | 25,930,610 | +0.02(+0.28%) |
Nov 01, 2012 | 7.224 | 7.300 | 7.177 | 7.300 | 50,019,692 | +0.06(+0.85%) |
Oct 31, 2012 | 7.375 | 7.405 | 7.201 | 7.238 | 47,328,912 | -0.41(-5.31%) |
Oct 26, 2012 | 7.740 | 7.644 | 7.644 | 7.644 | 31,474,332 | +0.07(+0.90%) |
Oct 25, 2012 | 7.634 | 7.654 | 7.535 | 7.576 | 18,974,868 | +0.10(+1.28%) |
Oct 24, 2012 | 7.549 | 7.596 | 7.480 | 7.480 | 25,725,264 | -0.02(-0.32%) |
Oct 23, 2012 | 7.627 | 7.631 | 7.463 | 7.504 | 33,797,236 | -0.28(-3.55%) |
Oct 19, 2012 | 7.864 | 7.864 | 7.760 | 7.781 | 26,313,334 | -0.07(-0.91%) |
Oct 18, 2012 | 7.791 | 7.904 | 7.767 | 7.852 | 28,557,494 | -0.03(-0.35%) |
Oct 17, 2012 | 7.900 | 7.958 | 7.849 | 7.880 | 28,479,598 | -0.02(-0.22%) |
Oct 16, 2012 | 7.927 | 8.040 | 7.828 | 7.897 | 30,523,908 | -0.00(-0.04%) |
Oct 15, 2012 | 7.835 | 7.924 | 7.777 | 7.900 | 22,532,142 | +0.15(+1.94%) |
Oct 12, 2012 | 7.760 | 7.880 | 7.723 | 7.750 | 15,659,565 | -0.04(-0.48%) |
Oct 11, 2012 | 7.750 | 7.852 | 7.706 | 7.788 | 28,402,132 | +0.12(+1.51%) |
Oct 10, 2012 | 7.757 | 7.760 | 7.644 | 7.671 | 22,569,970 | -0.06(-0.75%) |
Oct 09, 2012 | 7.794 | 7.808 | 7.695 | 7.730 | 21,520,476 | -0.08(-1.05%) |
Oct 08, 2012 | 7.716 | 7.842 | 7.678 | 7.811 | 28,651,474 | +0.04(+0.57%) |
Oct 05, 2012 | 7.917 | 7.948 | 7.736 | 7.767 | 27,465,810 | -0.10(-1.26%) |
Oct 04, 2012 | 7.815 | 7.910 | 7.699 | 7.866 | 33,695,704 | +0.07(+0.92%) |
Oct 03, 2012 | 7.921 | 7.921 | 7.764 | 7.794 | 37,724,884 | -0.11(-1.34%) |
Oct 02, 2012 | 7.921 | 7.948 | 7.791 | 7.900 | 32,826,194 | +0.02(+0.30%) |
Oct 01, 2012 | 7.846 | 7.972 | 7.835 | 7.876 | 40,303,240 | +0.05(+0.63%) |
Sep 28, 2012 | 7.856 | 7.894 | 7.736 | 7.827 | 38,688,252 | -0.12(-1.52%) |
Sep 27, 2012 | 7.955 | 8.000 | 7.885 | 7.948 | 32,500,572 | +0.06(+0.78%) |
Sep 26, 2012 | 7.835 | 7.921 | 7.789 | 7.886 | 48,070,608 | +0.03(+0.43%) |
Sep 25, 2012 | 7.979 | 8.037 | 7.839 | 7.852 | 42,570,668 | -0.09(-1.07%) |
Sep 24, 2012 | 7.938 | 7.972 | 7.856 | 7.938 | 31,926,004 | +0.01(+0.09%) |
Sep 21, 2012 | 8.020 | 8.054 | 7.921 | 7.931 | 39,191,048 | -0.06(-0.77%) |
Sep 20, 2012 | 7.883 | 8.083 | 7.791 | 7.992 | 52,360,720 | +0.07(+0.90%) |
Sep 19, 2012 | 8.091 | 8.139 | 7.904 | 7.921 | 47,832,268 | -0.23(-2.81%) |
Sep 18, 2012 | 8.149 | 8.207 | 8.067 | 8.149 | 35,671,200 | +0.01(+0.13%) |
Sep 17, 2012 | 8.207 | 8.327 | 8.098 | 8.139 | 38,745,056 | -0.11(-1.36%) |
Sep 14, 2012 | 8.125 | 8.472 | 8.122 | 8.252 | 83,797,456 | +0.22(+2.72%) |
Sep 13, 2012 | 7.723 | 8.072 | 7.671 | 8.033 | 54,011,012 | +0.37(+4.76%) |
Sep 12, 2012 | 7.692 | 7.740 | 7.590 | 7.668 | 28,709,948 | +0.05(+0.72%) |
Sep 11, 2012 | 7.463 | 7.643 | 7.445 | 7.613 | 29,526,668 | +0.19(+2.62%) |
Sep 10, 2012 | 7.463 | 7.521 | 7.393 | 7.419 | 27,047,714 | -0.13(-1.76%) |
Sep 07, 2012 | 7.378 | 7.600 | 7.347 | 7.552 | 27,650,412 | +0.24(+3.22%) |
Sep 06, 2012 | 7.163 | 7.361 | 7.129 | 7.317 | 31,086,942 | +0.21(+2.93%) |
Sep 05, 2012 | 7.091 | 7.149 | 6.996 | 7.108 | 25,564,562 | +0.05(+0.77%) |
Sep 04, 2012 | 7.175 | 7.190 | 7.030 | 7.054 | 27,900,132 | -0.16(-2.22%) |
Aug 31, 2012 | 7.252 | 7.306 | 7.190 | 7.214 | 32,612,772 | -0.01(-0.19%) |
Aug 30, 2012 | 7.262 | 7.300 | 7.173 | 7.228 | 35,716,172 | -0.06(-0.80%) |
Aug 29, 2012 | 7.364 | 7.385 | 7.252 | 7.286 | 24,359,120 | -0.11(-1.48%) |
Aug 27, 2012 | 7.347 | 7.450 | 7.317 | 7.395 | 18,008,842 | -0.02(-0.28%) |
Aug 24, 2012 | 7.429 | 7.511 | 7.327 | 7.416 | 31,094,324 | +0.00(+0.00%) |
Aug 23, 2012 | 7.525 | 7.545 | 7.385 | 7.416 | 30,623,248 | -0.13(-1.76%) |
Aug 22, 2012 | 7.487 | 7.569 | 7.422 | 7.549 | 36,936,984 | +0.08(+1.00%) |
Aug 21, 2012 | 7.695 | 7.723 | 7.446 | 7.474 | 40,412,992 | -0.16(-2.14%) |
Aug 20, 2012 | 7.631 | 7.654 | 7.542 | 7.637 | 28,168,538 | +0.03(+0.45%) |
Aug 17, 2012 | 7.576 | 7.637 | 7.535 | 7.603 | 31,552,464 | +0.02(+0.22%) |
Aug 16, 2012 | 7.521 | 7.610 | 7.467 | 7.586 | 37,191,208 | +0.17(+2.25%) |
Aug 15, 2012 | 7.392 | 7.467 | 7.358 | 7.419 | 32,026,768 | +0.02(+0.32%) |
Aug 14, 2012 | 7.501 | 7.528 | 7.347 | 7.395 | 34,661,548 | -0.07(-0.96%) |
Aug 13, 2012 | 7.474 | 7.504 | 7.354 | 7.467 | 38,226,632 | -0.03(-0.45%) |
Aug 10, 2012 | 7.378 | 7.508 | 7.323 | 7.501 | 28,638,970 | +0.06(+0.78%) |
Aug 09, 2012 | 7.409 | 7.480 | 7.349 | 7.443 | 44,401,776 | -0.02(-0.27%) |
Aug 08, 2012 | 7.218 | 7.497 | 7.204 | 7.463 | 66,033,764 | +0.34(+4.79%) |
Aug 07, 2012 | 7.008 | 7.238 | 6.989 | 7.122 | 65,309,332 | +0.15(+2.10%) |
Aug 06, 2012 | 6.627 | 7.067 | 6.620 | 6.975 | 74,396,104 | +0.04(+0.54%) |
Aug 03, 2012 | 6.876 | 7.071 | 6.876 | 6.938 | 56,302,148 | +0.21(+3.15%) |
Aug 02, 2012 | 6.740 | 6.883 | 6.678 | 6.726 | 49,439,132 | -0.10(-1.40%) |
Aug 01, 2012 | 6.658 | 6.852 | 6.535 | 6.822 | 54,754,288 | +0.12(+1.83%) |
Jul 31, 2012 | 6.951 | 6.986 | 6.641 | 6.699 | 65,514,704 | -0.28(-4.06%) |
Jul 30, 2012 | 6.958 | 7.003 | 6.794 | 6.982 | 45,882,356 | -0.00(-0.05%) |
Jul 27, 2012 | 6.747 | 6.996 | 6.706 | 6.986 | 47,064,868 | +0.31(+4.71%) |
Jul 26, 2012 | 6.624 | 6.713 | 6.535 | 6.672 | 36,248,604 | +0.18(+2.79%) |
Jul 25, 2012 | 6.481 | 6.583 | 6.399 | 6.491 | 28,577,424 | +0.06(+1.01%) |
Jul 24, 2012 | 6.535 | 6.566 | 6.344 | 6.426 | 28,051,868 | -0.07(-1.10%) |
Jul 23, 2012 | 6.426 | 6.539 | 6.324 | 6.498 | 35,603,896 | -0.18(-2.76%) |
Jul 20, 2012 | 6.754 | 6.798 | 6.624 | 6.682 | 35,939,184 | -0.18(-2.68%) |
Jul 19, 2012 | 6.736 | 6.890 | 6.716 | 6.866 | 41,676,176 | +0.18(+2.65%) |
Jul 18, 2012 | 6.641 | 6.702 | 6.603 | 6.689 | 41,058,828 | +0.01(+0.10%) |
Jul 17, 2012 | 6.733 | 6.750 | 6.597 | 6.682 | 52,626,580 | -0.02(-0.25%) |
Jul 16, 2012 | 6.801 | 6.847 | 6.593 | 6.699 | 54,157,624 | -0.06(-0.96%) |
Jul 13, 2012 | 6.699 | 6.805 | 6.682 | 6.764 | 59,863,908 | +0.37(+5.82%) |
Jul 12, 2012 | 6.255 | 6.436 | 6.180 | 6.392 | 40,428,764 | +0.01(+0.11%) |
Jul 11, 2012 | 6.317 | 6.527 | 6.317 | 6.385 | 39,442,260 | +0.01(+0.16%) |
Jul 10, 2012 | 6.586 | 6.610 | 6.324 | 6.375 | 40,110,008 | -0.14(-2.15%) |
Jul 09, 2012 | 6.614 | 6.614 | 6.433 | 6.515 | 37,179,308 | -0.14(-2.10%) |
Jul 06, 2012 | 6.723 | 6.730 | 6.586 | 6.655 | 35,103,512 | -0.15(-2.26%) |
Jul 05, 2012 | 6.682 | 6.887 | 6.637 | 6.808 | 48,622,892 | +0.10(+1.42%) |
Jul 03, 2012 | 6.562 | 6.736 | 6.535 | 6.713 | 35,647,652 | +0.20(+3.15%) |
Jul 02, 2012 | 6.422 | 6.532 | 6.361 | 6.508 | 34,702,572 | +0.10(+1.60%) |
Jun 29, 2012 | 6.279 | 6.405 | 6.248 | 6.405 | 49,936,412 | +0.38(+6.23%) |
Jun 28, 2012 | 5.931 | 6.081 | 5.894 | 6.030 | 31,045,760 | +0.01(+0.17%) |
Jun 27, 2012 | 6.105 | 6.146 | 5.945 | 6.020 | 45,524,396 | -0.09(-1.40%) |
Jun 26, 2012 | 6.098 | 6.167 | 6.010 | 6.105 | 56,282,900 | +0.02(+0.28%) |
Jun 25, 2012 | 6.354 | 6.412 | 6.057 | 6.088 | 89,948,504 | -0.60(-8.98%) |
Jun 22, 2012 | 6.740 | 6.747 | 6.552 | 6.689 | 52,846,720 | +0.01(+0.20%) |
Jun 21, 2012 | 6.955 | 6.986 | 6.665 | 6.675 | 53,510,096 | -0.31(-4.45%) |
Jun 20, 2012 | 6.948 | 7.078 | 6.835 | 6.986 | 65,966,048 | +0.07(+0.99%) |
Jun 19, 2012 | 6.593 | 6.986 | 6.569 | 6.917 | 74,203,128 | +0.43(+6.68%) |
Jun 18, 2012 | 6.330 | 6.508 | 6.286 | 6.484 | 38,723,376 | +0.17(+2.65%) |
Jun 15, 2012 | 6.325 | 6.337 | 6.197 | 6.317 | 45,341,548 | +0.05(+0.87%) |
Jun 14, 2012 | 6.385 | 6.399 | 6.204 | 6.262 | 69,563,032 | -0.16(-2.55%) |
Jun 13, 2012 | 6.385 | 6.511 | 6.347 | 6.426 | 33,819,484 | +0.05(+0.86%) |
Jun 12, 2012 | 6.426 | 6.446 | 6.320 | 6.371 | 69,692,832 | +0.01(+0.16%) |
Jun 11, 2012 | 6.723 | 6.757 | 6.347 | 6.361 | 73,221,152 | -0.30(-4.46%) |
Jun 08, 2012 | 6.685 | 6.740 | 6.542 | 6.658 | 62,165,024 | -0.20(-2.89%) |
Jun 07, 2012 | 6.948 | 7.030 | 6.825 | 6.856 | 46,338,268 | +0.06(+0.95%) |
Jun 06, 2012 | 6.730 | 6.852 | 6.706 | 6.791 | 47,414,456 | +0.11(+1.63%) |
Jun 05, 2012 | 6.730 | 6.818 | 6.631 | 6.682 | 38,968,072 | +0.07(+1.08%) |
Jun 04, 2012 | 6.562 | 6.726 | 6.532 | 6.610 | 47,529,120 | +0.07(+1.10%) |
Jun 01, 2012 | 6.450 | 6.665 | 6.450 | 6.539 | 38,009,016 | -0.14(-2.05%) |
May 31, 2012 | 6.539 | 6.685 | 6.378 | 6.675 | 52,984,808 | +0.15(+2.25%) |
May 30, 2012 | 6.603 | 6.618 | 6.501 | 6.528 | 32,799,020 | -0.22(-3.29%) |
May 29, 2012 | 6.801 | 6.852 | 6.672 | 6.750 | 37,334,732 | +0.13(+1.96%) |
May 25, 2012 | 6.648 | 6.777 | 6.586 | 6.620 | 44,755,796 | +0.05(+0.78%) |
May 24, 2012 | 6.745 | 6.750 | 6.474 | 6.569 | 54,784,572 | -0.14(-2.14%) |
May 23, 2012 | 6.719 | 6.733 | 6.539 | 6.713 | 52,779,404 | -0.07(-1.01%) |
May 22, 2012 | 7.016 | 7.119 | 6.716 | 6.781 | 58,794,624 | -0.27(-3.87%) |
May 21, 2012 | 6.754 | 7.067 | 6.730 | 7.054 | 59,065,456 | +0.35(+5.30%) |
May 18, 2012 | 6.590 | 6.740 | 6.576 | 6.699 | 46,566,340 | +0.13(+1.97%) |
May 17, 2012 | 6.726 | 6.801 | 6.559 | 6.569 | 44,279,372 | -0.23(-3.31%) |
May 16, 2012 | 7.006 | 7.006 | 6.719 | 6.794 | 73,993,840 | +0.19(+2.89%) |
May 15, 2012 | 6.842 | 6.917 | 6.590 | 6.603 | 46,320,076 | -0.23(-3.30%) |
May 14, 2012 | 6.849 | 6.941 | 6.808 | 6.829 | 41,847,720 | -0.24(-3.35%) |
May 11, 2012 | 7.092 | 7.275 | 7.049 | 7.065 | 30,904,930 | -0.18(-2.47%) |
May 10, 2012 | 7.309 | 7.376 | 7.218 | 7.245 | 40,439,848 | +0.02(+0.28%) |
May 09, 2012 | 7.147 | 7.278 | 7.099 | 7.224 | 50,685,212 | -0.11(-1.57%) |
May 08, 2012 | 7.431 | 7.444 | 7.268 | 7.339 | 48,087,668 | -0.24(-3.17%) |
May 07, 2012 | 7.495 | 7.596 | 7.319 | 7.579 | 53,136,868 | +0.09(+1.22%) |
May 04, 2012 | 7.833 | 7.843 | 7.400 | 7.488 | 78,919,008 | -0.39(-4.94%) |
May 03, 2012 | 8.069 | 8.083 | 7.784 | 7.877 | 44,706,440 | -0.19(-2.35%) |
May 02, 2012 | 7.988 | 8.124 | 7.961 | 8.066 | 45,106,240 | +0.02(+0.25%) |
May 01, 2012 | 7.931 | 8.134 | 7.897 | 8.046 | 27,078,968 | +0.09(+1.08%) |
Apr 30, 2012 | 7.938 | 7.988 | 7.900 | 7.960 | 28,881,878 | -0.04(-0.53%) |
Apr 27, 2012 | 7.938 | 8.012 | 7.863 | 8.002 | 39,905,820 | +0.01(+0.17%) |
Apr 26, 2012 | 7.826 | 8.020 | 7.816 | 7.988 | 35,604,436 | +0.08(+1.07%) |
Apr 25, 2012 | 8.073 | 8.100 | 7.783 | 7.904 | 35,133,452 | -0.05(-0.64%) |
Apr 24, 2012 | 8.009 | 8.026 | 7.911 | 7.955 | 20,047,268 | +0.01(+0.09%) |
Apr 23, 2012 | 7.907 | 7.978 | 7.863 | 7.948 | 37,948,040 | -0.16(-2.00%) |
Apr 20, 2012 | 8.103 | 8.208 | 8.083 | 8.110 | 30,978,012 | +0.05(+0.67%) |
Apr 19, 2012 | 8.147 | 8.208 | 7.995 | 8.056 | 34,355,748 | -0.16(-1.93%) |
Apr 18, 2012 | 8.053 | 8.252 | 8.032 | 8.215 | 37,745,304 | +0.02(+0.21%) |
Apr 17, 2012 | 8.211 | 8.266 | 8.140 | 8.198 | 29,567,200 | +0.00(+0.04%) |
Apr 16, 2012 | 8.364 | 8.370 | 8.157 | 8.195 | 31,137,966 | -0.09(-1.06%) |
Apr 13, 2012 | 8.465 | 8.468 | 8.249 | 8.282 | 32,676,072 | -0.21(-2.51%) |
Apr 12, 2012 | 8.299 | 8.526 | 8.277 | 8.495 | 34,749,952 | +0.24(+2.95%) |
Apr 11, 2012 | 8.303 | 8.313 | 8.178 | 8.252 | 51,893,376 | +0.04(+0.54%) |
Apr 10, 2012 | 8.367 | 8.418 | 8.140 | 8.208 | 38,882,452 | -0.21(-2.53%) |
Apr 09, 2012 | 8.418 | 8.475 | 8.323 | 8.421 | 26,130,330 | -0.13(-1.54%) |
Apr 05, 2012 | 8.482 | 8.631 | 8.431 | 8.553 | 25,259,194 | +0.05(+0.56%) |
Apr 04, 2012 | 8.529 | 8.641 | 8.479 | 8.506 | 35,772,504 | -0.27(-3.08%) |
Apr 03, 2012 | 8.952 | 8.986 | 8.691 | 8.776 | 35,957,212 | -0.22(-2.44%) |
Apr 02, 2012 | 8.891 | 9.084 | 8.864 | 8.996 | 32,801,810 | +0.02(+0.19%) |
Mar 30, 2012 | 8.921 | 9.006 | 8.871 | 8.979 | 27,280,116 | +0.05(+0.57%) |
Mar 29, 2012 | 8.776 | 8.952 | 8.773 | 8.928 | 33,911,944 | -0.03(-0.38%) |
Mar 28, 2012 | 9.080 | 9.080 | 8.806 | 8.962 | 45,131,080 | -0.19(-2.07%) |
Mar 27, 2012 | 9.263 | 9.280 | 9.117 | 9.151 | 30,025,788 | -0.14(-1.46%) |
Mar 26, 2012 | 9.229 | 9.324 | 9.185 | 9.286 | 30,802,952 | +0.17(+1.89%) |
Mar 23, 2012 | 9.060 | 9.175 | 9.026 | 9.114 | 34,227,916 | +0.10(+1.09%) |
Mar 22, 2012 | 9.114 | 9.114 | 8.948 | 9.016 | 43,952,760 | -0.19(-2.02%) |
Mar 21, 2012 | 9.253 | 9.270 | 9.117 | 9.202 | 30,058,022 | -0.04(-0.48%) |
Mar 20, 2012 | 9.202 | 9.266 | 9.144 | 9.246 | 36,324,448 | -0.13(-1.40%) |
Mar 19, 2012 | 9.320 | 9.492 | 9.293 | 9.377 | 31,377,584 | +0.02(+0.18%) |
Mar 16, 2012 | 9.222 | 9.408 | 9.216 | 9.360 | 37,195,080 | -0.04(-0.47%) |
Mar 15, 2012 | 9.630 | 9.660 | 9.334 | 9.404 | 47,250,316 | -0.14(-1.45%) |
Mar 14, 2012 | 9.626 | 9.717 | 9.519 | 9.542 | 55,486,632 | -0.01(-0.14%) |
Mar 13, 2012 | 9.239 | 9.556 | 9.189 | 9.556 | 42,392,388 | +0.33(+3.61%) |
Mar 12, 2012 | 9.266 | 9.307 | 9.125 | 9.222 | 40,764,872 | -0.18(-1.90%) |
Mar 09, 2012 | 9.512 | 9.559 | 9.371 | 9.401 | 35,406,996 | -0.20(-2.07%) |
Mar 08, 2012 | 9.653 | 9.694 | 9.522 | 9.599 | 31,995,198 | +0.07(+0.78%) |
Mar 07, 2012 | 9.495 | 9.569 | 9.418 | 9.525 | 34,606,300 | -0.01(-0.07%) |
Mar 06, 2012 | 9.653 | 9.657 | 9.391 | 9.532 | 51,724,968 | -0.44(-4.39%) |
Mar 05, 2012 | 10.26 | 10.28 | 9.946 | 9.970 | 39,916,120 | -0.30(-2.95%) |
Mar 02, 2012 | 10.22 | 10.32 | 10.15 | 10.27 | 28,288,028 | +0.02(+0.23%) |
Mar 01, 2012 | 10.08 | 10.27 | 10.07 | 10.25 | 33,327,366 | +0.21(+2.04%) |
Feb 29, 2012 | 10.13 | 10.27 | 9.960 | 10.04 | 50,695,596 | -0.18(-1.78%) |
Feb 28, 2012 | 10.16 | 10.29 | 10.08 | 10.23 | 41,462,100 | +0.15(+1.47%) |
Feb 27, 2012 | 10.22 | 10.26 | 10.01 | 10.08 | 48,487,832 | -0.05(-0.47%) |
Feb 24, 2012 | 10.05 | 10.26 | 10.05 | 10.12 | 42,665,976 | +0.16(+1.59%) |
Feb 23, 2012 | 9.963 | 9.990 | 9.815 | 9.966 | 29,797,696 | +0.04(+0.41%) |
Feb 22, 2012 | 9.933 | 10.02 | 9.852 | 9.926 | 38,165,196 | +0.09(+0.96%) |
Feb 21, 2012 | 10.02 | 10.02 | 9.768 | 9.832 | 31,741,444 | -0.04(-0.38%) |
Feb 17, 2012 | 10.02 | 10.03 | 9.832 | 9.869 | 45,660,256 | -0.01(-0.07%) |
Feb 16, 2012 | 9.704 | 9.963 | 9.509 | 9.875 | 48,614,756 | +0.24(+2.52%) |
Feb 15, 2012 | 9.737 | 9.788 | 9.086 | 9.633 | 59,169,720 | -0.14(-1.41%) |
Feb 14, 2012 | 10.01 | 10.06 | 9.616 | 9.771 | 71,608,280 | -0.37(-3.68%) |
Feb 13, 2012 | 10.12 | 10.25 | 10.03 | 10.14 | 61,701,748 | +0.19(+1.93%) |
Feb 10, 2012 | 10.10 | 10.10 | 9.838 | 9.953 | 104,622,952 | -0.81(-7.57%) |
Feb 09, 2012 | 10.81 | 10.88 | 10.64 | 10.77 | 42,672,624 | -0.04(-0.40%) |
Feb 08, 2012 | 10.93 | 10.97 | 10.74 | 10.81 | 37,374,488 | +0.03(+0.31%) |
Feb 07, 2012 | 10.67 | 10.83 | 10.57 | 10.78 | 45,697,856 | +0.20(+1.85%) |
Feb 06, 2012 | 10.43 | 10.63 | 10.39 | 10.58 | 37,612,788 | +0.08(+0.74%) |
Feb 03, 2012 | 10.64 | 10.65 | 10.45 | 10.50 | 53,448,200 | +0.03(+0.32%) |
Feb 02, 2012 | 10.64 | 10.64 | 10.44 | 10.47 | 47,946,976 | -0.02(-0.16%) |