Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.685 | 8.758 | 8.621 | 8.693 | 24,649,972 | +0.01(+0.09%) |
Jan 30, 2013 | 8.934 | 8.974 | 8.685 | 8.685 | 20,494,998 | -0.22(-2.43%) |
Jan 29, 2013 | 8.565 | 8.966 | 8.549 | 8.902 | 24,306,736 | +0.35(+4.12%) |
Jan 28, 2013 | 8.573 | 8.597 | 8.461 | 8.549 | 14,160,585 | -0.02(-0.28%) |
Jan 25, 2013 | 8.645 | 8.661 | 8.533 | 8.573 | 13,772,664 | -0.07(-0.83%) |
Jan 24, 2013 | 8.413 | 8.709 | 8.413 | 8.645 | 15,963,692 | +0.20(+2.37%) |
Jan 23, 2013 | 8.293 | 8.477 | 8.269 | 8.445 | 15,948,476 | +0.13(+1.54%) |
Jan 22, 2013 | 8.317 | 8.377 | 8.261 | 8.317 | 31,608,024 | +0.04(+0.48%) |
Jan 18, 2013 | 8.269 | 8.337 | 8.183 | 8.277 | 15,568,328 | +0.01(+0.10%) |
Jan 17, 2013 | 8.333 | 8.413 | 8.213 | 8.269 | 26,600,630 | -0.04(-0.48%) |
Jan 16, 2013 | 8.221 | 8.325 | 8.205 | 8.309 | 11,414,249 | +0.06(+0.78%) |
Jan 15, 2013 | 8.325 | 8.349 | 8.181 | 8.245 | 9,501,130 | -0.08(-0.96%) |
Jan 14, 2013 | 8.421 | 8.453 | 8.269 | 8.325 | 15,893,099 | -0.08(-0.95%) |
Jan 11, 2013 | 8.429 | 8.477 | 8.385 | 8.405 | 22,586,500 | -0.03(-0.38%) |
Jan 10, 2013 | 8.485 | 8.605 | 8.437 | 8.437 | 27,728,704 | -0.02(-0.19%) |
Jan 09, 2013 | 8.381 | 8.461 | 8.301 | 8.453 | 15,048,274 | +0.10(+1.15%) |
Jan 08, 2013 | 8.365 | 8.397 | 8.229 | 8.357 | 7,701,284 | -0.01(-0.10%) |
Jan 07, 2013 | 8.269 | 8.373 | 8.213 | 8.365 | 6,317,232 | +0.07(+0.87%) |
Jan 04, 2013 | 8.277 | 8.393 | 8.237 | 8.293 | 10,945,786 | +0.03(+0.39%) |
Jan 03, 2013 | 8.245 | 8.461 | 8.197 | 8.261 | 18,117,108 | -0.02(-0.29%) |
Jan 02, 2013 | 8.261 | 8.373 | 7.908 | 8.285 | 17,648,706 | +0.38(+4.76%) |
Dec 31, 2012 | 7.676 | 7.916 | 7.652 | 7.908 | 6,569,684 | +0.15(+1.96%) |
Dec 28, 2012 | 7.612 | 7.820 | 7.500 | 7.756 | 6,571,629 | -0.04(-0.51%) |
Dec 27, 2012 | 7.732 | 7.820 | 7.660 | 7.796 | 11,055,388 | +0.06(+0.83%) |
Dec 26, 2012 | 7.788 | 7.836 | 7.732 | 7.732 | 5,399,054 | -0.06(-0.72%) |
Dec 24, 2012 | 7.828 | 7.852 | 7.756 | 7.788 | 2,162,707 | -0.03(-0.41%) |
Dec 21, 2012 | 7.940 | 7.940 | 7.732 | 7.820 | 17,423,506 | -0.17(-2.11%) |
Dec 20, 2012 | 7.988 | 8.125 | 7.956 | 7.988 | 14,573,258 | -0.02(-0.30%) |
Dec 19, 2012 | 7.788 | 8.036 | 7.773 | 8.012 | 17,264,224 | +0.21(+2.67%) |
Dec 18, 2012 | 7.716 | 7.908 | 7.716 | 7.804 | 17,567,166 | +0.06(+0.83%) |
Dec 17, 2012 | 7.379 | 7.748 | 7.379 | 7.740 | 22,638,190 | +0.38(+5.11%) |
Dec 14, 2012 | 7.203 | 7.387 | 7.195 | 7.363 | 20,890,322 | +0.12(+1.66%) |
Dec 13, 2012 | 7.227 | 7.291 | 7.227 | 7.243 | 13,400,062 | +0.00(+0.00%) |
Dec 12, 2012 | 7.267 | 7.307 | 7.203 | 7.243 | 16,321,068 | +0.01(+0.11%) |
Dec 11, 2012 | 7.315 | 7.323 | 7.227 | 7.235 | 21,413,312 | +0.02(+0.33%) |
Dec 10, 2012 | 7.251 | 7.267 | 7.183 | 7.211 | 13,480,988 | -0.03(-0.44%) |
Dec 07, 2012 | 7.259 | 7.267 | 7.179 | 7.243 | 12,758,014 | +0.01(+0.11%) |
Dec 06, 2012 | 7.115 | 7.251 | 7.091 | 7.235 | 11,407,150 | +0.09(+1.23%) |
Dec 05, 2012 | 7.187 | 7.219 | 7.115 | 7.147 | 11,695,096 | -0.01(-0.11%) |
Dec 04, 2012 | 7.171 | 7.215 | 7.131 | 7.155 | 7,195,420 | +0.02(+0.34%) |
Nov 30, 2012 | 7.275 | 7.291 | 7.091 | 7.131 | 14,591,959 | -0.09(-1.22%) |
Nov 29, 2012 | 7.283 | 7.299 | 7.195 | 7.219 | 23,881,522 | -0.02(-0.33%) |
Nov 28, 2012 | 7.131 | 7.275 | 7.107 | 7.243 | 20,867,480 | +0.08(+1.12%) |
Nov 27, 2012 | 7.275 | 7.291 | 7.139 | 7.163 | 13,732,055 | -0.10(-1.43%) |
Nov 26, 2012 | 7.283 | 7.283 | 7.147 | 7.267 | 9,141,681 | -0.02(-0.22%) |
Nov 23, 2012 | 7.259 | 7.291 | 7.235 | 7.283 | 14,221,446 | +0.02(+0.33%) |
Nov 21, 2012 | 7.235 | 7.275 | 7.179 | 7.259 | 8,116,632 | +0.02(+0.33%) |
Nov 20, 2012 | 7.171 | 7.283 | 7.091 | 7.235 | 13,745,206 | +0.05(+0.67%) |
Nov 19, 2012 | 6.979 | 7.203 | 6.971 | 7.187 | 13,524,563 | +0.34(+5.04%) |
Nov 16, 2012 | 6.827 | 6.915 | 6.754 | 6.843 | 14,346,079 | +0.02(+0.23%) |
Nov 15, 2012 | 6.754 | 6.923 | 6.626 | 6.827 | 24,181,548 | +0.06(+0.83%) |
Nov 14, 2012 | 6.971 | 7.059 | 6.754 | 6.770 | 14,754,069 | -0.20(-2.87%) |
Nov 13, 2012 | 6.859 | 7.043 | 6.803 | 6.971 | 12,719,409 | +0.06(+0.93%) |
Nov 12, 2012 | 7.003 | 7.011 | 6.843 | 6.907 | 6,317,388 | -0.02(-0.35%) |
Nov 09, 2012 | 7.003 | 7.083 | 6.899 | 6.931 | 15,468,772 | -0.13(-1.82%) |
Nov 08, 2012 | 7.139 | 7.211 | 6.979 | 7.059 | 13,535,828 | -0.10(-1.45%) |
Nov 07, 2012 | 7.195 | 7.259 | 7.059 | 7.163 | 15,737,638 | -0.09(-1.22%) |
Nov 06, 2012 | 7.291 | 7.299 | 7.243 | 7.251 | 22,129,592 | +0.00(+0.00%) |
Nov 05, 2012 | 7.307 | 7.395 | 7.203 | 7.251 | 30,038,732 | -0.05(-0.66%) |
Nov 02, 2012 | 7.427 | 7.596 | 7.291 | 7.299 | 12,245,723 | -0.19(-2.57%) |
Nov 01, 2012 | 7.291 | 7.560 | 7.251 | 7.492 | 18,133,318 | +0.25(+3.43%) |
Oct 31, 2012 | 7.339 | 7.339 | 7.195 | 7.243 | 12,840,899 | +0.02(+0.22%) |
Oct 26, 2012 | 7.355 | 7.227 | 7.227 | 7.227 | 18,146,796 | -0.17(-2.28%) |
Oct 25, 2012 | 7.452 | 7.516 | 7.203 | 7.395 | 14,143,127 | +0.02(+0.22%) |
Oct 24, 2012 | 7.243 | 7.403 | 7.171 | 7.379 | 26,344,124 | +0.13(+1.77%) |
Oct 23, 2012 | 7.155 | 7.299 | 7.075 | 7.251 | 18,916,236 | +0.06(+0.89%) |
Oct 19, 2012 | 7.379 | 7.411 | 7.131 | 7.187 | 42,039,760 | -0.20(-2.71%) |
Oct 18, 2012 | 7.363 | 7.476 | 7.195 | 7.387 | 48,299,892 | +0.08(+1.10%) |
Oct 17, 2012 | 7.452 | 7.564 | 7.259 | 7.307 | 25,759,292 | -0.07(-0.98%) |
Oct 16, 2012 | 7.163 | 7.403 | 7.099 | 7.379 | 17,966,198 | +0.33(+4.66%) |
Oct 15, 2012 | 7.155 | 7.227 | 7.035 | 7.051 | 14,009,442 | -0.02(-0.34%) |
Oct 12, 2012 | 7.147 | 7.203 | 6.971 | 7.075 | 11,391,808 | -0.02(-0.34%) |
Oct 11, 2012 | 7.059 | 7.163 | 7.011 | 7.099 | 7,834,234 | +0.18(+2.55%) |
Oct 10, 2012 | 7.035 | 7.099 | 6.899 | 6.923 | 12,405,404 | -0.10(-1.37%) |
Oct 09, 2012 | 7.556 | 7.556 | 6.979 | 7.019 | 16,118,080 | -0.18(-2.45%) |
Oct 08, 2012 | 7.211 | 7.275 | 7.155 | 7.195 | 13,115,502 | -0.11(-1.54%) |
Oct 05, 2012 | 7.211 | 7.596 | 7.203 | 7.307 | 34,235,780 | +0.12(+1.67%) |
Oct 04, 2012 | 6.891 | 7.243 | 6.883 | 7.187 | 30,543,436 | +0.33(+4.79%) |
Oct 03, 2012 | 6.835 | 6.875 | 6.762 | 6.859 | 10,007,420 | +0.00(+0.00%) |
Oct 02, 2012 | 6.770 | 6.875 | 6.754 | 6.859 | 10,321,248 | +0.05(+0.71%) |
Oct 01, 2012 | 6.466 | 6.863 | 6.466 | 6.811 | 12,477,648 | +0.14(+2.04%) |
Sep 28, 2012 | 6.562 | 6.690 | 6.522 | 6.674 | 8,366,354 | +0.04(+0.60%) |
Sep 27, 2012 | 6.418 | 6.642 | 6.386 | 6.634 | 10,683,137 | +0.26(+4.02%) |
Sep 26, 2012 | 6.618 | 6.634 | 6.266 | 6.378 | 22,700,674 | -0.23(-3.52%) |
Sep 25, 2012 | 6.762 | 6.811 | 6.570 | 6.610 | 15,357,117 | -0.10(-1.43%) |
Sep 24, 2012 | 6.738 | 6.766 | 6.634 | 6.706 | 7,059,124 | -0.06(-0.83%) |
Sep 21, 2012 | 6.851 | 6.899 | 6.754 | 6.762 | 12,044,223 | -0.06(-0.94%) |
Sep 20, 2012 | 6.730 | 6.851 | 6.730 | 6.827 | 7,801,728 | -0.03(-0.47%) |
Sep 19, 2012 | 6.714 | 6.891 | 6.674 | 6.859 | 12,009,839 | +0.15(+2.27%) |
Sep 18, 2012 | 6.666 | 6.811 | 6.658 | 6.706 | 9,084,351 | -0.03(-0.48%) |
Sep 17, 2012 | 6.754 | 6.786 | 6.570 | 6.738 | 8,793,116 | +0.03(+0.48%) |
Sep 14, 2012 | 6.690 | 6.995 | 6.570 | 6.706 | 21,457,258 | -0.15(-2.22%) |
Sep 13, 2012 | 6.682 | 7.003 | 6.562 | 6.859 | 27,480,134 | +0.21(+3.13%) |
Sep 12, 2012 | 6.506 | 6.658 | 6.506 | 6.650 | 25,805,520 | +0.18(+2.72%) |
Sep 11, 2012 | 6.346 | 6.506 | 6.266 | 6.474 | 9,613,694 | +0.12(+1.89%) |
Sep 10, 2012 | 6.434 | 6.530 | 6.322 | 6.354 | 11,060,106 | -0.13(-1.98%) |
Sep 07, 2012 | 6.354 | 6.506 | 6.328 | 6.482 | 18,144,086 | +0.14(+2.15%) |
Sep 06, 2012 | 6.170 | 6.378 | 6.113 | 6.346 | 12,963,899 | +0.22(+3.53%) |
Sep 05, 2012 | 6.033 | 6.162 | 5.997 | 6.129 | 9,512,939 | +0.10(+1.73%) |
Sep 04, 2012 | 6.009 | 6.073 | 5.945 | 6.025 | 9,870,251 | +0.04(+0.67%) |
Aug 31, 2012 | 6.162 | 6.218 | 5.901 | 5.985 | 22,937,682 | -0.12(-1.97%) |
Aug 30, 2012 | 6.162 | 6.170 | 6.069 | 6.105 | 6,777,847 | -0.09(-1.42%) |
Aug 29, 2012 | 6.322 | 6.346 | 6.170 | 6.194 | 5,273,138 | -0.15(-2.40%) |
Aug 27, 2012 | 6.522 | 6.554 | 6.338 | 6.346 | 7,572,081 | -0.14(-2.10%) |
Aug 24, 2012 | 6.330 | 6.530 | 6.326 | 6.482 | 20,946,744 | +0.10(+1.51%) |
Aug 23, 2012 | 6.522 | 6.546 | 6.307 | 6.386 | 33,157,566 | -0.14(-2.21%) |
Aug 22, 2012 | 6.410 | 6.714 | 6.394 | 6.530 | 54,881,220 | +0.24(+3.82%) |
Aug 21, 2012 | 6.330 | 6.386 | 6.234 | 6.290 | 27,173,074 | +0.09(+1.42%) |
Aug 20, 2012 | 6.258 | 6.298 | 6.162 | 6.202 | 11,442,790 | -0.10(-1.53%) |
Aug 17, 2012 | 6.194 | 6.370 | 6.170 | 6.298 | 15,462,389 | +0.10(+1.68%) |
Aug 16, 2012 | 6.121 | 6.402 | 6.057 | 6.194 | 40,054,312 | +0.10(+1.71%) |
Aug 15, 2012 | 5.921 | 6.105 | 5.825 | 6.089 | 11,742,076 | +0.10(+1.74%) |
Aug 14, 2012 | 5.961 | 6.017 | 5.913 | 5.985 | 11,565,527 | +0.05(+0.81%) |
Aug 13, 2012 | 6.025 | 6.033 | 5.897 | 5.937 | 9,728,688 | -0.08(-1.33%) |
Aug 10, 2012 | 5.849 | 6.033 | 5.809 | 6.017 | 13,080,841 | +0.20(+3.44%) |
Aug 09, 2012 | 5.761 | 5.881 | 5.745 | 5.817 | 7,044,952 | +0.02(+0.28%) |
Aug 08, 2012 | 5.769 | 5.881 | 5.737 | 5.801 | 7,058,673 | +0.04(+0.70%) |
Aug 07, 2012 | 5.881 | 5.961 | 5.753 | 5.761 | 9,150,656 | -0.13(-2.18%) |
Aug 06, 2012 | 5.817 | 5.945 | 5.801 | 5.889 | 6,691,164 | +0.08(+1.38%) |
Aug 03, 2012 | 5.809 | 5.929 | 5.769 | 5.809 | 7,828,026 | +0.14(+2.55%) |
Aug 02, 2012 | 5.521 | 5.705 | 5.456 | 5.665 | 11,682,166 | +0.12(+2.17%) |
Aug 01, 2012 | 5.745 | 5.849 | 5.537 | 5.545 | 10,184,761 | -0.03(-0.57%) |
Jul 31, 2012 | 5.769 | 5.849 | 5.577 | 5.577 | 17,557,714 | -0.18(-3.20%) |
Jul 30, 2012 | 5.921 | 5.985 | 5.745 | 5.761 | 12,198,039 | -0.21(-3.49%) |
Jul 27, 2012 | 5.649 | 6.001 | 5.617 | 5.969 | 20,579,956 | +0.30(+5.37%) |
Jul 26, 2012 | 5.545 | 5.705 | 5.448 | 5.665 | 16,455,818 | +0.30(+5.52%) |
Jul 25, 2012 | 5.448 | 5.488 | 5.336 | 5.368 | 11,988,676 | -0.03(-0.59%) |
Jul 24, 2012 | 5.448 | 5.484 | 5.304 | 5.400 | 15,801,647 | -0.06(-1.03%) |
Jul 23, 2012 | 5.496 | 5.561 | 5.408 | 5.456 | 15,297,730 | -0.24(-4.22%) |
Jul 20, 2012 | 5.408 | 5.793 | 5.392 | 5.697 | 44,158,348 | +0.26(+4.87%) |
Jul 19, 2012 | 5.360 | 5.448 | 5.304 | 5.432 | 15,373,885 | +0.16(+3.04%) |
Jul 18, 2012 | 5.400 | 5.480 | 5.248 | 5.272 | 11,712,869 | -0.16(-2.95%) |
Jul 17, 2012 | 5.545 | 5.609 | 5.344 | 5.432 | 11,325,625 | +0.02(+0.44%) |
Jul 16, 2012 | 5.440 | 5.448 | 5.336 | 5.408 | 8,403,593 | -0.03(-0.59%) |
Jul 13, 2012 | 5.208 | 5.460 | 5.208 | 5.440 | 16,037,896 | +0.22(+4.30%) |
Jul 12, 2012 | 5.120 | 5.280 | 5.032 | 5.216 | 13,979,405 | +0.00(+0.00%) |
Jul 11, 2012 | 5.104 | 5.264 | 5.088 | 5.216 | 10,997,816 | +0.09(+1.72%) |
Jul 10, 2012 | 5.152 | 5.256 | 5.080 | 5.128 | 10,188,704 | +0.04(+0.79%) |
Jul 09, 2012 | 5.208 | 5.248 | 5.048 | 5.088 | 7,412,116 | -0.14(-2.76%) |
Jul 06, 2012 | 5.208 | 5.264 | 5.148 | 5.232 | 8,955,898 | -0.01(-0.15%) |
Jul 05, 2012 | 5.320 | 5.352 | 5.200 | 5.240 | 10,784,299 | -0.17(-3.11%) |
Jul 03, 2012 | 5.360 | 5.480 | 5.336 | 5.408 | 10,480,629 | +0.02(+0.45%) |
Jul 02, 2012 | 5.496 | 5.496 | 5.320 | 5.384 | 10,783,718 | -0.01(-0.15%) |
Jun 29, 2012 | 5.296 | 5.505 | 5.248 | 5.392 | 19,098,966 | +0.22(+4.18%) |
Jun 28, 2012 | 4.976 | 5.184 | 4.968 | 5.176 | 16,680,860 | +0.11(+2.22%) |
Jun 27, 2012 | 4.984 | 5.152 | 4.896 | 5.064 | 12,987,391 | +0.06(+1.28%) |
Jun 26, 2012 | 4.888 | 5.080 | 4.823 | 5.000 | 25,958,360 | +0.10(+1.96%) |
Jun 25, 2012 | 4.551 | 4.952 | 4.471 | 4.904 | 27,762,856 | +0.33(+7.18%) |
Jun 22, 2012 | 4.503 | 4.615 | 4.455 | 4.575 | 7,044,688 | +0.13(+2.88%) |
Jun 21, 2012 | 4.695 | 4.831 | 4.415 | 4.447 | 10,383,145 | -0.22(-4.64%) |
Jun 20, 2012 | 4.655 | 4.735 | 4.591 | 4.663 | 11,893,641 | -0.02(-0.34%) |
Jun 19, 2012 | 4.471 | 4.703 | 4.447 | 4.679 | 16,456,088 | +0.25(+5.61%) |
Jun 18, 2012 | 4.383 | 4.455 | 4.311 | 4.431 | 8,267,089 | +0.02(+0.55%) |
Jun 15, 2012 | 4.263 | 4.415 | 4.222 | 4.407 | 12,129,166 | +0.18(+4.17%) |
Jun 14, 2012 | 3.998 | 4.255 | 3.958 | 4.231 | 11,468,212 | +0.19(+4.76%) |
Jun 13, 2012 | 4.198 | 4.263 | 4.022 | 4.038 | 9,598,096 | -0.21(-4.91%) |
Jun 12, 2012 | 4.207 | 4.279 | 4.158 | 4.247 | 9,936,342 | +0.08(+1.92%) |
Jun 11, 2012 | 4.447 | 4.487 | 4.158 | 4.166 | 9,619,060 | -0.16(-3.70%) |
Jun 08, 2012 | 4.231 | 4.351 | 4.142 | 4.327 | 7,736,693 | +0.06(+1.50%) |
Jun 07, 2012 | 4.479 | 4.559 | 4.239 | 4.263 | 14,694,574 | -0.06(-1.48%) |
Jun 06, 2012 | 4.182 | 4.351 | 4.166 | 4.327 | 14,689,745 | +0.23(+5.67%) |
Jun 05, 2012 | 4.046 | 4.215 | 4.046 | 4.094 | 7,786,605 | +0.01(+0.20%) |
Jun 04, 2012 | 4.062 | 4.166 | 3.982 | 4.086 | 17,611,128 | +0.02(+0.39%) |
Jun 01, 2012 | 4.198 | 4.327 | 4.062 | 4.070 | 21,420,250 | -0.37(-8.30%) |
May 31, 2012 | 4.407 | 4.495 | 4.287 | 4.439 | 16,307,784 | +0.02(+0.54%) |
May 30, 2012 | 4.551 | 4.591 | 4.335 | 4.415 | 15,722,077 | -0.28(-5.97%) |
May 29, 2012 | 4.479 | 4.727 | 4.447 | 4.695 | 17,956,262 | +0.31(+7.13%) |
May 25, 2012 | 4.423 | 4.455 | 4.303 | 4.383 | 6,887,879 | +0.00(+0.00%) |
May 24, 2012 | 4.487 | 4.495 | 4.323 | 4.383 | 10,510,061 | -0.05(-1.09%) |
May 23, 2012 | 4.383 | 4.447 | 4.174 | 4.431 | 17,423,938 | -0.01(-0.18%) |
May 22, 2012 | 4.447 | 4.711 | 4.407 | 4.439 | 23,113,002 | -0.02(-0.54%) |
May 21, 2012 | 4.198 | 4.487 | 4.150 | 4.463 | 15,395,440 | +0.32(+7.74%) |
May 18, 2012 | 4.431 | 4.447 | 4.110 | 4.142 | 19,297,002 | -0.25(-5.66%) |
May 17, 2012 | 4.415 | 4.559 | 4.295 | 4.391 | 18,518,364 | -0.02(-0.54%) |
May 16, 2012 | 4.631 | 4.687 | 4.407 | 4.415 | 16,840,748 | -0.18(-3.84%) |
May 15, 2012 | 4.888 | 4.944 | 4.559 | 4.591 | 31,750,176 | -0.31(-6.37%) |
May 14, 2012 | 5.176 | 5.176 | 4.856 | 4.904 | 16,724,102 | -0.32(-6.13%) |
May 11, 2012 | 5.256 | 5.408 | 5.208 | 5.224 | 13,748,954 | -0.16(-2.98%) |
May 10, 2012 | 5.384 | 5.480 | 5.328 | 5.384 | 9,811,940 | +0.03(+0.60%) |
May 09, 2012 | 5.296 | 5.448 | 5.240 | 5.352 | 13,740,727 | -0.07(-1.33%) |
May 08, 2012 | 5.432 | 5.488 | 5.288 | 5.424 | 17,567,258 | -0.10(-1.88%) |
May 07, 2012 | 5.288 | 5.545 | 5.264 | 5.529 | 12,478,097 | +0.16(+2.99%) |
May 04, 2012 | 5.440 | 5.464 | 5.328 | 5.368 | 10,079,095 | -0.10(-1.76%) |
May 03, 2012 | 5.713 | 5.757 | 5.432 | 5.464 | 21,389,578 | -0.22(-3.81%) |
May 02, 2012 | 5.745 | 5.769 | 5.641 | 5.681 | 12,568,042 | -0.10(-1.80%) |
May 01, 2012 | 5.769 | 5.957 | 5.761 | 5.785 | 7,087,403 | -0.01(-0.14%) |
Apr 30, 2012 | 5.833 | 5.889 | 5.697 | 5.793 | 10,467,808 | +0.00(+0.00%) |
Apr 27, 2012 | 5.793 | 5.833 | 5.689 | 5.793 | 16,150,976 | +0.06(+0.98%) |
Apr 26, 2012 | 5.785 | 5.881 | 5.577 | 5.737 | 19,520,916 | -0.01(-0.14%) |
Apr 25, 2012 | 5.456 | 5.777 | 5.448 | 5.745 | 21,254,078 | +0.35(+6.54%) |
Apr 24, 2012 | 5.336 | 5.464 | 5.312 | 5.392 | 9,869,523 | +0.02(+0.45%) |
Apr 23, 2012 | 5.304 | 5.368 | 5.272 | 5.368 | 11,422,866 | -0.06(-1.18%) |
Apr 20, 2012 | 5.392 | 5.488 | 5.364 | 5.432 | 10,971,682 | +0.10(+1.80%) |
Apr 19, 2012 | 5.488 | 5.513 | 5.224 | 5.336 | 19,916,656 | -0.10(-1.91%) |
Apr 18, 2012 | 5.448 | 5.553 | 5.424 | 5.440 | 15,577,742 | -0.10(-1.88%) |
Apr 17, 2012 | 5.505 | 5.617 | 5.464 | 5.545 | 16,444,025 | +0.20(+3.75%) |
Apr 16, 2012 | 5.521 | 5.593 | 5.304 | 5.344 | 12,140,111 | -0.10(-1.91%) |
Apr 13, 2012 | 5.617 | 5.649 | 5.416 | 5.448 | 12,437,451 | -0.21(-3.68%) |
Apr 12, 2012 | 5.521 | 5.785 | 5.480 | 5.657 | 14,321,527 | +0.13(+2.32%) |
Apr 11, 2012 | 5.601 | 5.641 | 5.521 | 5.529 | 16,270,838 | +0.06(+1.17%) |
Apr 10, 2012 | 5.729 | 5.785 | 5.456 | 5.464 | 21,175,510 | -0.34(-5.93%) |
Apr 09, 2012 | 5.745 | 5.865 | 5.657 | 5.809 | 9,560,925 | -0.13(-2.16%) |
Apr 05, 2012 | 5.945 | 6.081 | 5.857 | 5.937 | 10,226,575 | -0.02(-0.27%) |
Apr 04, 2012 | 5.977 | 6.033 | 5.849 | 5.953 | 19,959,836 | -0.16(-2.62%) |
Apr 03, 2012 | 6.194 | 6.278 | 6.049 | 6.113 | 14,156,315 | -0.14(-2.18%) |
Apr 02, 2012 | 6.154 | 6.314 | 6.129 | 6.250 | 9,735,823 | +0.03(+0.52%) |
Mar 30, 2012 | 6.282 | 6.410 | 6.145 | 6.218 | 15,007,372 | -0.03(-0.51%) |
Mar 29, 2012 | 6.041 | 6.250 | 5.905 | 6.250 | 22,047,048 | +0.09(+1.43%) |
Mar 28, 2012 | 6.250 | 6.322 | 6.145 | 6.162 | 12,177,583 | -0.11(-1.79%) |
Mar 27, 2012 | 6.298 | 6.450 | 6.234 | 6.274 | 12,069,120 | +0.06(+1.03%) |
Mar 26, 2012 | 6.217 | 6.279 | 6.063 | 6.210 | 13,112,753 | +0.07(+1.13%) |
Mar 23, 2012 | 5.971 | 6.156 | 5.932 | 6.140 | 12,731,102 | +0.05(+0.76%) |
Mar 22, 2012 | 6.156 | 6.217 | 6.009 | 6.094 | 12,843,412 | -0.16(-2.59%) |
Mar 21, 2012 | 6.148 | 6.302 | 6.140 | 6.256 | 38,635,232 | +0.26(+4.37%) |
Mar 20, 2012 | 5.894 | 6.086 | 5.732 | 5.994 | 16,534,490 | +0.08(+1.30%) |
Mar 19, 2012 | 5.894 | 6.071 | 5.840 | 5.917 | 9,381,507 | +0.08(+1.32%) |
Mar 16, 2012 | 6.071 | 6.117 | 5.794 | 5.840 | 28,567,658 | -0.24(-3.93%) |
Mar 15, 2012 | 6.202 | 6.217 | 6.017 | 6.079 | 27,623,032 | -0.04(-0.63%) |
Mar 14, 2012 | 6.194 | 6.217 | 6.040 | 6.117 | 21,893,998 | -0.07(-1.12%) |
Mar 13, 2012 | 6.002 | 6.202 | 5.948 | 6.186 | 10,834,533 | +0.18(+3.08%) |
Mar 12, 2012 | 6.202 | 6.240 | 5.982 | 6.002 | 15,737,570 | -0.19(-3.11%) |
Mar 09, 2012 | 6.194 | 6.325 | 6.156 | 6.194 | 16,826,480 | +0.02(+0.37%) |
Mar 08, 2012 | 5.963 | 6.179 | 5.917 | 6.171 | 14,517,336 | +0.30(+5.12%) |
Mar 07, 2012 | 5.848 | 5.932 | 5.794 | 5.871 | 13,338,621 | +0.05(+0.79%) |
Mar 06, 2012 | 5.986 | 6.009 | 5.763 | 5.824 | 21,948,418 | -0.31(-5.03%) |
Mar 05, 2012 | 6.156 | 6.194 | 6.048 | 6.133 | 18,522,022 | -0.08(-1.36%) |
Mar 02, 2012 | 5.917 | 6.225 | 5.894 | 6.217 | 18,093,546 | +0.22(+3.59%) |
Mar 01, 2012 | 5.832 | 6.079 | 5.709 | 6.002 | 13,101,055 | +0.08(+1.43%) |
Feb 29, 2012 | 5.894 | 6.063 | 5.886 | 5.917 | 22,703,298 | -0.01(-0.13%) |
Feb 28, 2012 | 5.901 | 5.971 | 5.770 | 5.925 | 32,073,502 | -0.03(-0.52%) |
Feb 27, 2012 | 5.686 | 6.071 | 5.593 | 5.955 | 28,166,100 | +0.29(+5.03%) |
Feb 24, 2012 | 6.094 | 6.094 | 5.601 | 5.670 | 51,893,408 | -0.41(-6.72%) |
Feb 23, 2012 | 6.210 | 6.279 | 6.079 | 6.079 | 19,130,878 | -0.15(-2.35%) |
Feb 22, 2012 | 6.333 | 6.348 | 6.071 | 6.225 | 35,403,204 | -0.15(-2.30%) |
Feb 21, 2012 | 6.603 | 6.641 | 6.317 | 6.371 | 13,550,248 | -0.19(-2.93%) |
Feb 17, 2012 | 6.572 | 6.680 | 6.525 | 6.564 | 20,658,954 | +0.05(+0.83%) |
Feb 16, 2012 | 6.325 | 6.549 | 6.271 | 6.510 | 16,722,097 | +0.17(+2.67%) |
Feb 15, 2012 | 6.433 | 6.541 | 6.317 | 6.341 | 23,898,514 | -0.05(-0.72%) |
Feb 14, 2012 | 6.518 | 6.587 | 6.271 | 6.387 | 22,148,236 | -0.21(-3.15%) |
Feb 13, 2012 | 6.587 | 6.626 | 6.510 | 6.595 | 13,736,168 | +0.11(+1.66%) |
Feb 10, 2012 | 6.452 | 6.556 | 6.379 | 6.487 | 18,479,368 | -0.12(-1.86%) |
Feb 09, 2012 | 6.549 | 6.637 | 6.510 | 6.610 | 30,127,138 | +0.09(+1.42%) |
Feb 08, 2012 | 6.364 | 6.549 | 6.364 | 6.518 | 27,415,840 | +0.15(+2.30%) |
Feb 07, 2012 | 6.225 | 6.472 | 6.210 | 6.371 | 31,719,010 | +0.09(+1.47%) |
Feb 06, 2012 | 6.233 | 6.364 | 6.133 | 6.279 | 16,185,747 | -0.04(-0.61%) |
Feb 03, 2012 | 6.202 | 6.394 | 6.125 | 6.317 | 41,987,440 | +0.26(+4.33%) |
Feb 02, 2012 | 5.478 | 6.063 | 5.501 | 6.056 | 124,200,368 | +0.58(+10.55%) |