Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.389 | 7.481 | 7.280 | 7.441 | 114,702,392 | +0.01(+0.15%) |
Jan 30, 2013 | 7.476 | 7.585 | 7.407 | 7.430 | 103,686,536 | -0.12(-1.60%) |
Jan 29, 2013 | 7.792 | 7.820 | 7.407 | 7.550 | 228,168,176 | -0.37(-4.64%) |
Jan 28, 2013 | 7.752 | 7.941 | 7.711 | 7.918 | 89,020,768 | +0.11(+1.47%) |
Jan 25, 2013 | 7.889 | 7.894 | 7.780 | 7.803 | 93,626,168 | -0.11(-1.37%) |
Jan 24, 2013 | 7.883 | 7.974 | 7.877 | 7.912 | 74,565,040 | -0.01(-0.07%) |
Jan 23, 2013 | 7.986 | 7.997 | 7.866 | 7.917 | 101,840,552 | -0.17(-2.05%) |
Jan 22, 2013 | 8.020 | 8.094 | 7.986 | 8.083 | 62,175,776 | +0.03(+0.43%) |
Jan 18, 2013 | 8.043 | 8.060 | 7.969 | 8.048 | 80,164,424 | -0.06(-0.77%) |
Jan 17, 2013 | 8.140 | 8.157 | 8.026 | 8.111 | 77,612,008 | +0.00(+0.00%) |
Jan 16, 2013 | 8.077 | 8.128 | 7.991 | 8.111 | 90,159,912 | -0.05(-0.56%) |
Jan 15, 2013 | 7.934 | 8.157 | 7.923 | 8.157 | 97,099,056 | +0.18(+2.22%) |
Jan 14, 2013 | 8.009 | 8.031 | 7.906 | 7.980 | 81,000,480 | -0.01(-0.07%) |
Jan 11, 2013 | 7.986 | 8.026 | 7.929 | 7.986 | 118,525,984 | +0.10(+1.23%) |
Jan 10, 2013 | 7.860 | 7.952 | 7.803 | 7.889 | 148,483,456 | +0.21(+2.67%) |
Jan 09, 2013 | 7.643 | 7.758 | 7.638 | 7.683 | 64,819,472 | +0.07(+0.90%) |
Jan 08, 2013 | 7.632 | 7.661 | 7.529 | 7.615 | 81,194,656 | -0.05(-0.60%) |
Jan 07, 2013 | 7.712 | 7.746 | 7.615 | 7.661 | 76,166,928 | -0.08(-1.03%) |
Jan 04, 2013 | 7.706 | 7.763 | 7.615 | 7.740 | 95,852,072 | +0.06(+0.82%) |
Jan 03, 2013 | 7.552 | 7.812 | 7.444 | 7.678 | 212,544,528 | +0.15(+1.97%) |
Jan 02, 2013 | 7.512 | 7.529 | 7.415 | 7.529 | 131,158,288 | +0.14(+1.93%) |
Dec 31, 2012 | 7.347 | 7.461 | 7.278 | 7.387 | 187,242,928 | +0.05(+0.62%) |
Dec 28, 2012 | 7.156 | 7.347 | 7.142 | 7.341 | 167,718,912 | +0.06(+0.86%) |
Dec 27, 2012 | 7.296 | 7.307 | 7.050 | 7.278 | 189,781,408 | -0.02(-0.23%) |
Dec 26, 2012 | 7.022 | 7.296 | 7.022 | 7.296 | 245,879,888 | +0.22(+3.15%) |
Dec 24, 2012 | 6.657 | 7.073 | 6.657 | 7.073 | 160,822,608 | +0.31(+4.55%) |
Dec 21, 2012 | 6.588 | 6.765 | 6.543 | 6.765 | 165,704,432 | +0.05(+0.76%) |
Dec 20, 2012 | 6.697 | 6.731 | 6.605 | 6.714 | 83,674,256 | +0.02(+0.34%) |
Dec 19, 2012 | 6.725 | 6.759 | 6.628 | 6.691 | 96,218,360 | +0.03(+0.51%) |
Dec 18, 2012 | 6.548 | 6.662 | 6.503 | 6.657 | 107,295,696 | +0.16(+2.46%) |
Dec 17, 2012 | 6.366 | 6.508 | 6.354 | 6.497 | 82,365,824 | +0.17(+2.61%) |
Dec 14, 2012 | 6.429 | 6.429 | 6.292 | 6.332 | 64,753,984 | -0.10(-1.51%) |
Dec 13, 2012 | 6.537 | 6.560 | 6.394 | 6.429 | 62,136,352 | -0.11(-1.74%) |
Dec 12, 2012 | 6.571 | 6.594 | 6.520 | 6.543 | 54,521,932 | -0.01(-0.17%) |
Dec 11, 2012 | 6.565 | 6.605 | 6.503 | 6.554 | 63,685,916 | +0.01(+0.17%) |
Dec 10, 2012 | 6.508 | 6.577 | 6.508 | 6.543 | 45,624,768 | -0.01(-0.09%) |
Dec 07, 2012 | 6.429 | 6.560 | 6.423 | 6.548 | 67,339,920 | +0.14(+2.14%) |
Dec 06, 2012 | 6.423 | 6.451 | 6.383 | 6.411 | 54,462,164 | -0.04(-0.62%) |
Dec 05, 2012 | 6.457 | 6.503 | 6.377 | 6.451 | 58,117,408 | +0.00(+0.00%) |
Dec 04, 2012 | 6.503 | 6.525 | 6.406 | 6.451 | 66,197,732 | -0.08(-1.22%) |
Nov 30, 2012 | 6.571 | 6.617 | 6.463 | 6.531 | 72,467,168 | -0.05(-0.69%) |
Nov 29, 2012 | 6.457 | 6.577 | 6.457 | 6.577 | 100,399,024 | +0.16(+2.49%) |
Nov 28, 2012 | 6.303 | 6.423 | 6.263 | 6.417 | 67,449,344 | +0.09(+1.35%) |
Nov 27, 2012 | 6.332 | 6.429 | 6.332 | 6.332 | 65,934,032 | -0.00(-0.04%) |
Nov 26, 2012 | 6.303 | 6.354 | 6.257 | 6.334 | 47,002,176 | +0.00(+0.05%) |
Nov 23, 2012 | 6.263 | 6.332 | 6.252 | 6.332 | 28,106,376 | +0.10(+1.65%) |
Nov 21, 2012 | 6.183 | 6.275 | 6.160 | 6.229 | 37,139,160 | +0.04(+0.65%) |
Nov 20, 2012 | 6.189 | 6.286 | 6.138 | 6.189 | 60,902,832 | +0.01(+0.18%) |
Nov 19, 2012 | 6.075 | 6.217 | 6.075 | 6.178 | 68,976,664 | +0.19(+3.14%) |
Nov 16, 2012 | 6.035 | 6.069 | 5.921 | 5.989 | 79,498,072 | -0.04(-0.66%) |
Nov 15, 2012 | 6.029 | 6.160 | 5.966 | 6.029 | 85,706,240 | -0.06(-0.94%) |
Nov 14, 2012 | 6.286 | 6.303 | 6.058 | 6.086 | 80,031,856 | -0.19(-3.00%) |
Nov 13, 2012 | 6.212 | 6.332 | 6.195 | 6.275 | 58,462,696 | +0.02(+0.27%) |
Nov 12, 2012 | 6.292 | 6.366 | 6.252 | 6.257 | 45,067,064 | +0.02(+0.37%) |
Nov 09, 2012 | 6.138 | 6.332 | 6.109 | 6.235 | 71,362,112 | +0.02(+0.28%) |
Nov 08, 2012 | 6.314 | 6.406 | 6.212 | 6.217 | 80,537,064 | -0.09(-1.45%) |
Nov 07, 2012 | 6.417 | 6.468 | 6.297 | 6.309 | 99,358,032 | -0.21(-3.15%) |
Nov 06, 2012 | 6.463 | 6.611 | 6.423 | 6.514 | 89,784,824 | +0.10(+1.51%) |
Nov 05, 2012 | 6.360 | 6.474 | 6.349 | 6.417 | 66,598,180 | +0.05(+0.72%) |
Nov 02, 2012 | 6.451 | 6.491 | 6.360 | 6.371 | 93,631,944 | -0.05(-0.71%) |
Nov 01, 2012 | 6.383 | 6.446 | 6.206 | 6.417 | 155,596,096 | +0.05(+0.81%) |
Oct 31, 2012 | 6.103 | 6.371 | 6.046 | 6.366 | 241,858,960 | +0.48(+8.24%) |
Oct 26, 2012 | 5.875 | 5.881 | 5.881 | 5.881 | 76,605,248 | -0.02(-0.29%) |
Oct 25, 2012 | 5.915 | 5.955 | 5.836 | 5.898 | 104,434,048 | +0.12(+2.16%) |
Oct 24, 2012 | 5.722 | 5.841 | 5.682 | 5.773 | 86,917,784 | +0.10(+1.70%) |
Oct 23, 2012 | 5.688 | 5.739 | 5.660 | 5.677 | 57,206,940 | -0.10(-1.77%) |
Oct 19, 2012 | 5.915 | 5.921 | 5.750 | 5.779 | 71,338,896 | -0.14(-2.40%) |
Oct 18, 2012 | 5.881 | 6.000 | 5.864 | 5.921 | 77,582,800 | +0.01(+0.19%) |
Oct 17, 2012 | 5.853 | 5.909 | 5.824 | 5.909 | 51,643,168 | +0.06(+1.07%) |
Oct 16, 2012 | 5.824 | 5.858 | 5.801 | 5.847 | 57,740,228 | +0.05(+0.78%) |
Oct 15, 2012 | 5.739 | 5.818 | 5.728 | 5.801 | 46,564,140 | +0.06(+0.99%) |
Oct 12, 2012 | 5.756 | 5.818 | 5.728 | 5.745 | 42,478,628 | -0.01(-0.20%) |
Oct 11, 2012 | 5.711 | 5.824 | 5.705 | 5.756 | 69,261,696 | +0.09(+1.60%) |
Oct 10, 2012 | 5.745 | 5.745 | 5.648 | 5.665 | 59,805,828 | -0.07(-1.19%) |
Oct 09, 2012 | 5.796 | 5.818 | 5.688 | 5.733 | 67,356,960 | +0.03(+0.50%) |
Oct 08, 2012 | 5.711 | 5.745 | 5.671 | 5.705 | 44,874,568 | -0.06(-1.08%) |
Oct 05, 2012 | 5.773 | 5.836 | 5.750 | 5.767 | 71,685,504 | +0.03(+0.49%) |
Oct 04, 2012 | 5.711 | 5.762 | 5.654 | 5.739 | 82,541,280 | +0.10(+1.71%) |
Oct 03, 2012 | 5.574 | 5.688 | 5.540 | 5.643 | 89,864,648 | +0.09(+1.53%) |
Oct 02, 2012 | 5.682 | 5.705 | 5.512 | 5.557 | 111,558,952 | -0.08(-1.41%) |
Oct 01, 2012 | 5.614 | 5.722 | 5.614 | 5.637 | 58,859,140 | +0.04(+0.71%) |
Sep 28, 2012 | 5.671 | 5.677 | 5.569 | 5.597 | 78,558,280 | -0.09(-1.60%) |
Sep 27, 2012 | 5.750 | 5.779 | 5.688 | 5.688 | 45,315,176 | +0.01(+0.10%) |
Sep 26, 2012 | 5.665 | 5.745 | 5.597 | 5.682 | 78,153,304 | -0.05(-0.79%) |
Sep 25, 2012 | 5.875 | 5.887 | 5.711 | 5.728 | 64,907,972 | -0.13(-2.23%) |
Sep 24, 2012 | 5.847 | 5.901 | 5.824 | 5.858 | 50,287,292 | -0.05(-0.77%) |
Sep 21, 2012 | 5.977 | 5.983 | 5.881 | 5.904 | 62,479,700 | -0.02(-0.38%) |
Sep 20, 2012 | 5.949 | 5.972 | 5.875 | 5.926 | 50,630,204 | -0.09(-1.42%) |
Sep 19, 2012 | 5.955 | 6.051 | 5.932 | 6.011 | 74,698,240 | +0.10(+1.63%) |
Sep 18, 2012 | 5.847 | 5.932 | 5.836 | 5.915 | 61,545,948 | +0.02(+0.29%) |
Sep 17, 2012 | 5.830 | 5.915 | 5.824 | 5.898 | 56,234,296 | -0.08(-1.33%) |
Sep 14, 2012 | 5.909 | 6.000 | 5.898 | 5.977 | 98,557,320 | +0.11(+1.84%) |
Sep 13, 2012 | 5.790 | 5.892 | 5.745 | 5.870 | 89,703,872 | +0.07(+1.27%) |
Sep 12, 2012 | 5.818 | 5.847 | 5.773 | 5.796 | 49,387,648 | +0.03(+0.59%) |
Sep 11, 2012 | 5.779 | 5.818 | 5.750 | 5.762 | 49,583,036 | +0.02(+0.40%) |
Sep 10, 2012 | 5.722 | 5.836 | 5.711 | 5.739 | 76,381,328 | -0.02(-0.30%) |
Sep 07, 2012 | 5.648 | 5.807 | 5.637 | 5.756 | 106,793,616 | +0.13(+2.27%) |
Sep 06, 2012 | 5.484 | 5.654 | 5.484 | 5.628 | 119,778,920 | +0.20(+3.60%) |
Sep 05, 2012 | 5.364 | 5.461 | 5.330 | 5.432 | 71,526,456 | +0.09(+1.70%) |
Sep 04, 2012 | 5.319 | 5.376 | 5.308 | 5.342 | 66,816,696 | +0.04(+0.75%) |
Aug 31, 2012 | 5.330 | 5.353 | 5.285 | 5.302 | 49,377,676 | +0.02(+0.32%) |
Aug 30, 2012 | 5.279 | 5.302 | 5.251 | 5.285 | 28,991,714 | -0.01(-0.11%) |
Aug 29, 2012 | 5.296 | 5.336 | 5.274 | 5.291 | 46,006,048 | -0.04(-0.75%) |
Aug 27, 2012 | 5.398 | 5.404 | 5.325 | 5.330 | 40,084,208 | -0.06(-1.05%) |
Aug 24, 2012 | 5.347 | 5.404 | 5.342 | 5.387 | 34,490,592 | +0.02(+0.42%) |
Aug 23, 2012 | 5.364 | 5.415 | 5.347 | 5.364 | 41,464,244 | -0.02(-0.42%) |
Aug 22, 2012 | 5.393 | 5.427 | 5.336 | 5.387 | 47,503,088 | -0.02(-0.42%) |
Aug 21, 2012 | 5.478 | 5.506 | 5.404 | 5.410 | 46,297,384 | -0.06(-1.04%) |
Aug 20, 2012 | 5.438 | 5.472 | 5.398 | 5.467 | 68,535,416 | +0.00(+0.00%) |
Aug 17, 2012 | 5.484 | 5.552 | 5.450 | 5.467 | 60,835,716 | +0.02(+0.42%) |
Aug 16, 2012 | 5.393 | 5.489 | 5.387 | 5.444 | 60,465,364 | +0.06(+1.05%) |
Aug 15, 2012 | 5.359 | 5.413 | 5.342 | 5.387 | 37,418,244 | +0.03(+0.53%) |
Aug 14, 2012 | 5.364 | 5.484 | 5.347 | 5.359 | 83,872,944 | +0.02(+0.43%) |
Aug 13, 2012 | 5.308 | 5.347 | 5.251 | 5.336 | 37,207,304 | +0.03(+0.53%) |
Aug 10, 2012 | 5.279 | 5.313 | 5.239 | 5.308 | 34,563,304 | +0.01(+0.11%) |
Aug 09, 2012 | 5.285 | 5.370 | 5.279 | 5.302 | 54,451,392 | -0.01(-0.11%) |
Aug 08, 2012 | 5.251 | 5.325 | 5.245 | 5.308 | 39,866,092 | +0.02(+0.43%) |
Aug 07, 2012 | 5.211 | 5.330 | 5.211 | 5.285 | 76,759,704 | +0.09(+1.75%) |
Aug 06, 2012 | 5.183 | 5.228 | 5.160 | 5.194 | 41,960,272 | +0.03(+0.66%) |
Aug 03, 2012 | 5.120 | 5.194 | 5.086 | 5.160 | 68,061,952 | +0.10(+1.91%) |
Aug 02, 2012 | 5.103 | 5.126 | 5.007 | 5.064 | 79,824,072 | -0.07(-1.33%) |
Aug 01, 2012 | 5.274 | 5.347 | 5.103 | 5.132 | 116,171,416 | -0.09(-1.63%) |
Jul 31, 2012 | 5.155 | 5.239 | 5.149 | 5.217 | 73,282,672 | +0.08(+1.54%) |
Jul 30, 2012 | 5.104 | 5.183 | 5.087 | 5.138 | 72,544,048 | +0.06(+1.11%) |
Jul 27, 2012 | 5.076 | 5.138 | 5.014 | 5.081 | 120,423,456 | +0.02(+0.45%) |
Jul 26, 2012 | 5.109 | 5.143 | 4.985 | 5.059 | 91,723,600 | -0.01(-0.11%) |
Jul 25, 2012 | 5.177 | 5.194 | 5.033 | 5.064 | 78,530,880 | -0.05(-0.99%) |
Jul 24, 2012 | 5.177 | 5.217 | 5.053 | 5.115 | 94,717,432 | -0.06(-1.20%) |
Jul 23, 2012 | 5.126 | 5.197 | 5.109 | 5.177 | 59,816,032 | -0.02(-0.43%) |
Jul 20, 2012 | 5.239 | 5.279 | 5.183 | 5.200 | 49,546,320 | -0.08(-1.50%) |
Jul 19, 2012 | 5.335 | 5.364 | 5.268 | 5.279 | 59,457,024 | -0.02(-0.32%) |
Jul 18, 2012 | 5.296 | 5.375 | 5.273 | 5.296 | 54,892,268 | +0.02(+0.43%) |
Jul 17, 2012 | 5.239 | 5.279 | 5.149 | 5.273 | 52,267,636 | +0.05(+0.86%) |
Jul 16, 2012 | 5.205 | 5.262 | 5.166 | 5.228 | 51,075,968 | -0.01(-0.11%) |
Jul 13, 2012 | 5.172 | 5.262 | 5.160 | 5.234 | 53,545,864 | +0.08(+1.53%) |
Jul 12, 2012 | 5.228 | 5.239 | 5.149 | 5.155 | 97,567,640 | -0.11(-2.14%) |
Jul 11, 2012 | 5.268 | 5.296 | 5.228 | 5.268 | 56,728,144 | -0.01(-0.21%) |
Jul 10, 2012 | 5.364 | 5.392 | 5.239 | 5.279 | 59,364,820 | -0.06(-1.06%) |
Jul 09, 2012 | 5.341 | 5.347 | 5.256 | 5.335 | 66,201,500 | -0.03(-0.53%) |
Jul 06, 2012 | 5.347 | 5.375 | 5.307 | 5.364 | 53,779,284 | -0.04(-0.73%) |
Jul 05, 2012 | 5.460 | 5.499 | 5.380 | 5.403 | 56,277,040 | -0.02(-0.31%) |
Jul 03, 2012 | 5.380 | 5.527 | 5.358 | 5.420 | 87,904,032 | +0.12(+2.24%) |
Jul 02, 2012 | 5.364 | 5.420 | 5.251 | 5.301 | 112,111,752 | -0.11(-2.09%) |
Jun 29, 2012 | 5.618 | 5.635 | 5.341 | 5.414 | 244,454,944 | -0.28(-4.96%) |
Jun 28, 2012 | 5.606 | 5.697 | 5.606 | 5.697 | 67,896,920 | +0.04(+0.70%) |
Jun 27, 2012 | 5.674 | 5.702 | 5.629 | 5.657 | 58,941,188 | +0.01(+0.10%) |
Jun 26, 2012 | 5.680 | 5.691 | 5.623 | 5.652 | 56,448,916 | +0.00(+0.00%) |
Jun 25, 2012 | 5.719 | 5.747 | 5.618 | 5.652 | 78,417,552 | -0.10(-1.77%) |
Jun 22, 2012 | 5.843 | 5.872 | 5.747 | 5.753 | 100,156,896 | -0.05(-0.78%) |
Jun 21, 2012 | 6.013 | 6.030 | 5.787 | 5.798 | 70,881,224 | -0.21(-3.57%) |
Jun 20, 2012 | 5.973 | 6.064 | 5.939 | 6.013 | 72,266,496 | +0.05(+0.85%) |
Jun 19, 2012 | 5.855 | 6.007 | 5.843 | 5.962 | 65,810,900 | +0.12(+2.13%) |
Jun 18, 2012 | 5.843 | 5.872 | 5.793 | 5.838 | 48,485,864 | -0.01(-0.10%) |
Jun 15, 2012 | 5.872 | 5.883 | 5.793 | 5.843 | 69,894,488 | -0.03(-0.58%) |
Jun 14, 2012 | 5.798 | 5.900 | 5.764 | 5.877 | 66,475,400 | +0.06(+1.07%) |
Jun 13, 2012 | 5.866 | 5.920 | 5.770 | 5.815 | 73,263,424 | -0.11(-1.90%) |
Jun 12, 2012 | 5.911 | 5.956 | 5.821 | 5.928 | 62,239,060 | +0.03(+0.48%) |
Jun 11, 2012 | 6.081 | 6.098 | 5.900 | 5.900 | 63,408,356 | -0.12(-1.97%) |
Jun 08, 2012 | 5.917 | 6.030 | 5.860 | 6.018 | 54,582,796 | +0.06(+1.04%) |
Jun 07, 2012 | 6.058 | 6.086 | 5.939 | 5.956 | 59,914,844 | -0.01(-0.19%) |
Jun 06, 2012 | 5.810 | 5.973 | 5.798 | 5.968 | 89,333,552 | +0.21(+3.73%) |
Jun 05, 2012 | 5.652 | 5.781 | 5.629 | 5.753 | 67,859,096 | +0.08(+1.49%) |
Jun 04, 2012 | 5.731 | 5.747 | 5.595 | 5.668 | 101,498,624 | -0.05(-0.79%) |
Jun 01, 2012 | 5.832 | 5.907 | 5.680 | 5.714 | 120,837,040 | -0.25(-4.17%) |
May 31, 2012 | 5.996 | 6.030 | 5.872 | 5.962 | 96,200,688 | -0.06(-0.94%) |
May 30, 2012 | 6.058 | 6.069 | 5.939 | 6.018 | 78,982,016 | -0.10(-1.66%) |
May 29, 2012 | 6.035 | 6.143 | 6.030 | 6.120 | 77,511,536 | +0.14(+2.26%) |
May 25, 2012 | 5.990 | 6.030 | 5.934 | 5.985 | 53,917,816 | +0.01(+0.09%) |
May 24, 2012 | 5.928 | 5.996 | 5.860 | 5.979 | 80,263,864 | +0.10(+1.73%) |
May 23, 2012 | 5.827 | 5.900 | 5.770 | 5.877 | 133,871,720 | +0.12(+2.16%) |
May 22, 2012 | 5.759 | 5.872 | 5.731 | 5.753 | 78,384,496 | -0.01(-0.10%) |
May 21, 2012 | 5.657 | 5.776 | 5.646 | 5.759 | 67,493,384 | +0.11(+1.90%) |
May 18, 2012 | 5.691 | 5.747 | 5.623 | 5.652 | 89,573,648 | +0.00(+0.00%) |
May 17, 2012 | 5.736 | 5.787 | 5.652 | 5.652 | 87,921,696 | -0.08(-1.48%) |
May 16, 2012 | 5.776 | 5.889 | 5.731 | 5.736 | 78,433,872 | +0.01(+0.10%) |
May 15, 2012 | 5.838 | 5.838 | 5.702 | 5.731 | 74,237,048 | -0.10(-1.65%) |
May 14, 2012 | 5.877 | 5.942 | 5.815 | 5.827 | 88,908,456 | -0.15(-2.46%) |
May 11, 2012 | 5.990 | 6.114 | 5.962 | 5.973 | 64,769,984 | -0.07(-1.21%) |
May 10, 2012 | 6.114 | 6.131 | 6.018 | 6.047 | 75,183,304 | +0.01(+0.19%) |
May 09, 2012 | 5.917 | 6.103 | 5.877 | 6.035 | 96,540,424 | +0.05(+0.75%) |
May 08, 2012 | 5.985 | 6.007 | 5.872 | 5.990 | 81,790,192 | -0.03(-0.47%) |
May 07, 2012 | 5.945 | 6.092 | 5.939 | 6.018 | 58,872,480 | -0.01(-0.09%) |
May 04, 2012 | 6.120 | 6.137 | 6.002 | 6.024 | 94,349,488 | -0.14(-2.29%) |
May 03, 2012 | 6.284 | 6.295 | 6.126 | 6.165 | 71,255,184 | -0.10(-1.62%) |
May 02, 2012 | 6.301 | 6.306 | 6.210 | 6.267 | 86,006,864 | -0.07(-1.16%) |
May 01, 2012 | 6.369 | 6.402 | 6.273 | 6.340 | 77,930,392 | -0.03(-0.44%) |
Apr 30, 2012 | 6.448 | 6.476 | 6.295 | 6.369 | 81,692,744 | -0.15(-2.34%) |
Apr 27, 2012 | 6.763 | 6.768 | 6.477 | 6.521 | 136,005,936 | -0.15(-2.27%) |
Apr 26, 2012 | 6.583 | 6.706 | 6.560 | 6.673 | 72,584,824 | +0.08(+1.19%) |
Apr 25, 2012 | 6.470 | 6.605 | 6.425 | 6.594 | 80,333,640 | +0.19(+2.99%) |
Apr 24, 2012 | 6.527 | 6.527 | 6.386 | 6.403 | 68,691,616 | +0.02(+0.35%) |
Apr 23, 2012 | 6.268 | 6.409 | 6.268 | 6.380 | 55,688,132 | -0.03(-0.53%) |
Apr 20, 2012 | 6.583 | 6.588 | 6.403 | 6.414 | 93,624,032 | -0.14(-2.14%) |
Apr 19, 2012 | 6.639 | 6.678 | 6.510 | 6.555 | 85,646,896 | -0.07(-1.10%) |
Apr 18, 2012 | 6.639 | 6.662 | 6.588 | 6.628 | 57,482,668 | -0.07(-1.01%) |
Apr 17, 2012 | 6.735 | 6.746 | 6.678 | 6.695 | 64,003,296 | +0.02(+0.25%) |
Apr 16, 2012 | 6.751 | 6.774 | 6.650 | 6.678 | 56,733,812 | -0.02(-0.34%) |
Apr 13, 2012 | 6.735 | 6.763 | 6.656 | 6.701 | 70,634,400 | -0.08(-1.24%) |
Apr 12, 2012 | 6.712 | 6.819 | 6.678 | 6.785 | 47,988,696 | +0.09(+1.34%) |
Apr 11, 2012 | 6.740 | 6.757 | 6.678 | 6.695 | 61,777,080 | +0.07(+1.02%) |
Apr 10, 2012 | 6.853 | 6.903 | 6.549 | 6.628 | 137,604,832 | -0.24(-3.52%) |
Apr 09, 2012 | 6.892 | 6.903 | 6.808 | 6.869 | 75,592,248 | -0.14(-2.00%) |
Apr 05, 2012 | 6.959 | 7.072 | 6.959 | 7.010 | 67,434,640 | -0.02(-0.28%) |
Apr 04, 2012 | 7.004 | 7.038 | 6.926 | 7.030 | 91,601,288 | -0.08(-1.07%) |
Apr 03, 2012 | 7.145 | 7.280 | 7.004 | 7.106 | 172,580,688 | +0.01(+0.16%) |
Apr 02, 2012 | 7.027 | 7.111 | 6.993 | 7.094 | 78,130,248 | +0.08(+1.16%) |
Mar 30, 2012 | 7.055 | 7.072 | 6.971 | 7.013 | 64,736,552 | -0.01(-0.20%) |
Mar 29, 2012 | 6.931 | 7.038 | 6.879 | 7.027 | 90,772,064 | +0.10(+1.46%) |
Mar 28, 2012 | 6.943 | 6.948 | 6.847 | 6.926 | 72,992,496 | +0.00(+0.00%) |
Mar 27, 2012 | 7.033 | 7.089 | 6.914 | 6.926 | 62,348,528 | -0.09(-1.28%) |
Mar 26, 2012 | 6.999 | 7.027 | 6.965 | 7.016 | 47,540,276 | +0.09(+1.30%) |
Mar 23, 2012 | 6.920 | 6.954 | 6.847 | 6.926 | 79,621,280 | +0.00(+0.00%) |
Mar 22, 2012 | 7.016 | 7.049 | 6.881 | 6.926 | 89,139,784 | -0.14(-1.99%) |
Mar 21, 2012 | 7.077 | 7.122 | 7.052 | 7.066 | 48,957,140 | +0.02(+0.24%) |
Mar 20, 2012 | 7.049 | 7.100 | 6.965 | 7.049 | 71,536,696 | -0.05(-0.71%) |
Mar 19, 2012 | 7.038 | 7.128 | 7.016 | 7.100 | 93,250,704 | +0.07(+0.96%) |
Mar 16, 2012 | 7.229 | 7.252 | 7.031 | 7.033 | 137,193,776 | -0.22(-3.02%) |
Mar 15, 2012 | 7.252 | 7.330 | 7.212 | 7.252 | 98,348,160 | +0.01(+0.16%) |
Mar 14, 2012 | 7.106 | 7.252 | 7.100 | 7.241 | 84,602,392 | +0.10(+1.42%) |
Mar 13, 2012 | 7.016 | 7.151 | 6.971 | 7.139 | 76,042,576 | +0.15(+2.17%) |
Mar 12, 2012 | 7.066 | 7.077 | 6.954 | 6.988 | 53,818,628 | -0.08(-1.19%) |
Mar 09, 2012 | 7.044 | 7.156 | 7.016 | 7.072 | 64,329,208 | +0.07(+0.96%) |
Mar 08, 2012 | 6.976 | 7.055 | 6.926 | 7.004 | 65,994,760 | +0.12(+1.80%) |
Mar 07, 2012 | 6.864 | 6.914 | 6.830 | 6.881 | 50,561,604 | +0.08(+1.24%) |
Mar 06, 2012 | 6.875 | 6.886 | 6.746 | 6.796 | 101,972,528 | -0.21(-2.97%) |
Mar 05, 2012 | 7.122 | 7.128 | 6.976 | 7.004 | 50,576,660 | -0.15(-2.04%) |
Mar 02, 2012 | 7.162 | 7.274 | 7.128 | 7.151 | 87,279,544 | +0.03(+0.47%) |
Mar 01, 2012 | 7.016 | 7.179 | 6.999 | 7.117 | 121,372,584 | +0.16(+2.26%) |
Feb 29, 2012 | 6.903 | 7.055 | 6.886 | 6.959 | 110,415,632 | +0.07(+1.06%) |
Feb 28, 2012 | 6.937 | 6.943 | 6.858 | 6.886 | 54,736,272 | -0.03(-0.41%) |
Feb 27, 2012 | 6.808 | 6.948 | 6.740 | 6.914 | 68,751,776 | +0.04(+0.57%) |
Feb 24, 2012 | 6.988 | 7.004 | 6.853 | 6.875 | 55,855,504 | -0.10(-1.37%) |
Feb 23, 2012 | 6.898 | 6.993 | 6.836 | 6.971 | 65,298,356 | +0.07(+0.98%) |
Feb 22, 2012 | 7.021 | 7.033 | 6.869 | 6.903 | 77,024,624 | -0.14(-2.00%) |
Feb 21, 2012 | 7.162 | 7.173 | 7.004 | 7.044 | 68,310,216 | -0.12(-1.73%) |
Feb 17, 2012 | 7.218 | 7.238 | 7.145 | 7.167 | 54,750,296 | +0.01(+0.08%) |
Feb 16, 2012 | 6.959 | 7.179 | 6.959 | 7.162 | 87,423,704 | +0.20(+2.91%) |
Feb 15, 2012 | 7.010 | 7.066 | 6.931 | 6.959 | 67,835,488 | -0.06(-0.80%) |
Feb 14, 2012 | 7.004 | 7.072 | 6.937 | 7.016 | 70,491,464 | -0.03(-0.48%) |
Feb 13, 2012 | 7.162 | 7.162 | 7.033 | 7.049 | 61,283,720 | +0.06(+0.80%) |
Feb 10, 2012 | 7.038 | 7.117 | 6.954 | 6.993 | 93,405,368 | -0.14(-1.97%) |
Feb 09, 2012 | 7.246 | 7.252 | 7.122 | 7.134 | 92,936,760 | -0.08(-1.17%) |
Feb 08, 2012 | 7.257 | 7.285 | 7.196 | 7.218 | 62,814,008 | -0.02(-0.31%) |
Feb 07, 2012 | 7.269 | 7.291 | 7.212 | 7.241 | 70,066,208 | -0.04(-0.62%) |
Feb 06, 2012 | 7.224 | 7.308 | 7.145 | 7.285 | 82,445,816 | +0.10(+1.33%) |
Feb 03, 2012 | 7.010 | 7.218 | 6.965 | 7.190 | 140,266,592 | +0.30(+4.32%) |
Feb 02, 2012 | 6.971 | 6.988 | 6.858 | 6.892 | 85,974,168 | -0.04(-0.57%) |