Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.395 | 8.421 | 8.358 | 8.416 | 81,432,784 | +0.05(+0.63%) |
Oct 26, 2012 | 8.395 | 8.363 | 8.363 | 8.363 | 131,284,008 | -0.04(-0.50%) |
Oct 25, 2012 | 8.464 | 8.480 | 8.347 | 8.405 | 99,799,504 | +0.02(+0.25%) |
Oct 24, 2012 | 8.435 | 8.453 | 8.374 | 8.384 | 99,310,832 | +0.00(+0.00%) |
Oct 23, 2012 | 8.416 | 8.421 | 8.352 | 8.384 | 122,192,232 | -0.14(-1.68%) |
Oct 19, 2012 | 8.622 | 8.622 | 8.485 | 8.527 | 115,930,768 | -0.12(-1.35%) |
Oct 18, 2012 | 8.607 | 8.675 | 8.596 | 8.644 | 97,346,504 | +0.02(+0.21%) |
Oct 17, 2012 | 8.548 | 8.633 | 8.535 | 8.625 | 108,113,504 | +0.11(+1.27%) |
Oct 16, 2012 | 8.506 | 8.554 | 8.490 | 8.517 | 145,234,720 | +0.05(+0.63%) |
Oct 15, 2012 | 8.400 | 8.474 | 8.363 | 8.464 | 105,394,104 | +0.10(+1.14%) |
Oct 12, 2012 | 8.411 | 8.464 | 8.342 | 8.368 | 140,077,936 | -0.12(-1.37%) |
Oct 11, 2012 | 8.522 | 8.538 | 8.469 | 8.485 | 115,325,992 | +0.05(+0.56%) |
Oct 10, 2012 | 8.437 | 8.474 | 8.390 | 8.437 | 118,070,136 | -0.01(-0.06%) |
Oct 09, 2012 | 8.501 | 8.532 | 8.416 | 8.442 | 138,287,728 | -0.05(-0.62%) |
Oct 08, 2012 | 8.458 | 8.511 | 8.448 | 8.495 | 56,190,448 | -0.01(-0.06%) |
Oct 05, 2012 | 8.564 | 8.591 | 8.474 | 8.501 | 116,770,064 | -0.00(-0.03%) |
Oct 04, 2012 | 8.427 | 8.517 | 8.411 | 8.503 | 147,167,008 | +0.12(+1.48%) |
Oct 03, 2012 | 8.342 | 8.411 | 8.289 | 8.379 | 104,416,352 | +0.07(+0.89%) |
Oct 02, 2012 | 8.342 | 8.342 | 8.268 | 8.305 | 82,897,672 | +0.02(+0.19%) |
Oct 01, 2012 | 8.310 | 8.390 | 8.268 | 8.289 | 101,329,704 | +0.04(+0.45%) |
Sep 28, 2012 | 8.247 | 8.300 | 8.215 | 8.252 | 87,041,696 | -0.03(-0.32%) |
Sep 27, 2012 | 8.252 | 8.321 | 8.225 | 8.278 | 87,679,600 | +0.08(+0.94%) |
Sep 26, 2012 | 8.231 | 8.247 | 8.178 | 8.202 | 99,689,440 | -0.05(-0.64%) |
Sep 25, 2012 | 8.405 | 8.432 | 8.252 | 8.255 | 130,251,168 | -0.13(-1.52%) |
Sep 24, 2012 | 8.321 | 8.421 | 8.321 | 8.382 | 71,227,624 | +0.00(+0.03%) |
Sep 21, 2012 | 8.480 | 8.480 | 8.374 | 8.379 | 64,759,100 | -0.03(-0.34%) |
Sep 20, 2012 | 8.376 | 8.413 | 8.334 | 8.407 | 125,000,168 | -0.05(-0.56%) |
Sep 19, 2012 | 8.481 | 8.513 | 8.439 | 8.455 | 124,371,136 | -0.01(-0.06%) |
Sep 18, 2012 | 8.471 | 8.492 | 8.434 | 8.460 | 125,987,376 | -0.04(-0.50%) |
Sep 17, 2012 | 8.550 | 8.581 | 8.481 | 8.502 | 92,950,160 | -0.08(-0.92%) |
Sep 14, 2012 | 8.581 | 8.666 | 8.555 | 8.581 | 231,816,160 | +0.07(+0.80%) |
Sep 13, 2012 | 8.291 | 8.539 | 8.265 | 8.513 | 265,999,696 | +0.22(+2.60%) |
Sep 12, 2012 | 8.307 | 8.339 | 8.276 | 8.297 | 96,612,056 | +0.03(+0.38%) |
Sep 11, 2012 | 8.197 | 8.270 | 8.181 | 8.265 | 108,577,976 | +0.07(+0.84%) |
Sep 10, 2012 | 8.255 | 8.281 | 8.191 | 8.197 | 81,225,968 | -0.07(-0.83%) |
Sep 07, 2012 | 8.207 | 8.281 | 8.207 | 8.265 | 89,007,520 | +0.08(+1.03%) |
Sep 06, 2012 | 8.033 | 8.186 | 8.033 | 8.181 | 99,359,760 | +0.19(+2.37%) |
Sep 05, 2012 | 7.991 | 8.017 | 7.965 | 7.991 | 50,677,008 | +0.00(+0.00%) |
Sep 04, 2012 | 7.975 | 8.012 | 7.944 | 7.991 | 55,761,148 | +0.00(+0.00%) |
Aug 31, 2012 | 7.981 | 8.012 | 7.930 | 7.991 | 100,006,344 | +0.06(+0.73%) |
Aug 30, 2012 | 7.938 | 7.959 | 7.891 | 7.933 | 48,617,540 | -0.04(-0.53%) |
Aug 29, 2012 | 7.975 | 7.996 | 7.949 | 7.975 | 35,178,152 | +0.01(+0.07%) |
Aug 27, 2012 | 8.002 | 8.007 | 7.949 | 7.970 | 34,830,576 | -0.01(-0.07%) |
Aug 24, 2012 | 7.901 | 7.999 | 7.891 | 7.975 | 52,395,932 | +0.04(+0.53%) |
Aug 23, 2012 | 7.996 | 8.004 | 7.923 | 7.933 | 77,379,888 | -0.08(-0.99%) |
Aug 22, 2012 | 7.996 | 8.044 | 7.965 | 8.012 | 88,941,648 | -0.01(-0.13%) |
Aug 21, 2012 | 8.028 | 8.107 | 7.991 | 8.023 | 78,387,888 | +0.03(+0.33%) |
Aug 20, 2012 | 7.970 | 8.002 | 7.954 | 7.996 | 48,804,568 | +0.02(+0.26%) |
Aug 17, 2012 | 7.975 | 7.981 | 7.949 | 7.975 | 45,835,364 | +0.03(+0.33%) |
Aug 16, 2012 | 7.923 | 7.970 | 7.875 | 7.949 | 61,800,484 | +0.05(+0.67%) |
Aug 15, 2012 | 7.875 | 7.923 | 7.860 | 7.896 | 37,971,376 | +0.03(+0.33%) |
Aug 14, 2012 | 7.928 | 7.938 | 7.854 | 7.870 | 43,652,984 | -0.01(-0.13%) |
Aug 13, 2012 | 7.859 | 7.891 | 7.828 | 7.880 | 31,071,780 | +0.01(+0.07%) |
Aug 10, 2012 | 7.843 | 7.891 | 7.822 | 7.875 | 33,449,670 | +0.01(+0.07%) |
Aug 09, 2012 | 7.865 | 7.912 | 7.849 | 7.870 | 50,167,844 | -0.01(-0.07%) |
Aug 08, 2012 | 7.843 | 7.907 | 7.838 | 7.875 | 49,881,164 | +0.00(+0.00%) |
Aug 07, 2012 | 7.865 | 7.938 | 7.859 | 7.875 | 67,725,200 | +0.03(+0.40%) |
Aug 06, 2012 | 7.859 | 7.901 | 7.833 | 7.843 | 78,366,352 | +0.03(+0.40%) |
Aug 03, 2012 | 7.749 | 7.854 | 7.738 | 7.812 | 152,348,240 | +0.18(+2.35%) |
Aug 02, 2012 | 7.622 | 7.685 | 7.559 | 7.633 | 120,352,792 | -0.06(-0.75%) |
Aug 01, 2012 | 7.759 | 7.785 | 7.691 | 7.691 | 153,443,728 | -0.04(-0.48%) |
Jul 31, 2012 | 7.738 | 7.762 | 7.712 | 7.727 | 88,550,640 | -0.04(-0.48%) |
Jul 30, 2012 | 7.764 | 7.812 | 7.743 | 7.764 | 69,722,376 | -0.02(-0.20%) |
Jul 27, 2012 | 7.691 | 7.828 | 7.654 | 7.780 | 131,659,264 | +0.14(+1.90%) |
Jul 26, 2012 | 7.638 | 7.658 | 7.590 | 7.635 | 106,786,664 | +0.11(+1.51%) |
Jul 25, 2012 | 7.538 | 7.564 | 7.480 | 7.522 | 85,187,376 | +0.03(+0.39%) |
Jul 24, 2012 | 7.535 | 7.538 | 7.427 | 7.493 | 85,712,768 | -0.02(-0.32%) |
Jul 23, 2012 | 7.438 | 7.538 | 7.427 | 7.517 | 112,229,168 | -0.06(-0.80%) |
Jul 20, 2012 | 7.638 | 7.643 | 7.569 | 7.577 | 106,554,008 | -0.12(-1.51%) |
Jul 19, 2012 | 7.754 | 7.775 | 7.664 | 7.693 | 94,079,288 | -0.05(-0.65%) |
Jul 18, 2012 | 7.754 | 7.791 | 7.717 | 7.743 | 105,092,608 | -0.04(-0.47%) |
Jul 17, 2012 | 7.791 | 7.791 | 7.659 | 7.780 | 119,836,376 | +0.04(+0.54%) |
Jul 16, 2012 | 7.759 | 7.770 | 7.701 | 7.738 | 94,841,840 | -0.01(-0.17%) |
Jul 13, 2012 | 7.580 | 7.764 | 7.580 | 7.751 | 147,900,496 | +0.21(+2.76%) |
Jul 12, 2012 | 7.554 | 7.590 | 7.511 | 7.543 | 103,041,808 | -0.08(-1.04%) |
Jul 11, 2012 | 7.564 | 7.648 | 7.554 | 7.622 | 150,990,144 | +0.06(+0.84%) |
Jul 10, 2012 | 7.672 | 7.696 | 7.527 | 7.559 | 121,954,544 | -0.06(-0.76%) |
Jul 09, 2012 | 7.606 | 7.643 | 7.575 | 7.617 | 70,755,152 | -0.01(-0.14%) |
Jul 06, 2012 | 7.590 | 7.654 | 7.585 | 7.627 | 84,989,536 | -0.06(-0.82%) |
Jul 05, 2012 | 7.770 | 7.770 | 7.677 | 7.691 | 83,335,432 | -0.12(-1.49%) |
Jul 03, 2012 | 7.749 | 7.828 | 7.733 | 7.807 | 61,239,416 | +0.04(+0.58%) |
Jul 02, 2012 | 7.714 | 7.775 | 7.670 | 7.762 | 116,463,568 | +0.05(+0.61%) |
Jun 29, 2012 | 7.706 | 7.722 | 7.648 | 7.714 | 117,708,648 | +0.19(+2.56%) |
Jun 28, 2012 | 7.448 | 7.527 | 7.390 | 7.522 | 132,466,184 | -0.01(-0.07%) |
Jun 27, 2012 | 7.474 | 7.554 | 7.432 | 7.527 | 106,794,048 | +0.09(+1.20%) |
Jun 26, 2012 | 7.430 | 7.480 | 7.374 | 7.438 | 101,446,480 | +0.04(+0.50%) |
Jun 25, 2012 | 7.448 | 7.453 | 7.364 | 7.401 | 96,570,288 | -0.16(-2.06%) |
Jun 22, 2012 | 7.543 | 7.585 | 7.517 | 7.556 | 85,162,136 | +0.07(+0.92%) |
Jun 21, 2012 | 7.675 | 7.712 | 7.474 | 7.488 | 136,907,632 | -0.17(-2.24%) |
Jun 20, 2012 | 7.659 | 7.712 | 7.585 | 7.659 | 167,111,104 | +0.02(+0.21%) |
Jun 19, 2012 | 7.564 | 7.680 | 7.559 | 7.643 | 122,679,656 | +0.13(+1.68%) |
Jun 18, 2012 | 7.511 | 7.580 | 7.480 | 7.517 | 128,961,784 | -0.04(-0.56%) |
Jun 15, 2012 | 7.496 | 7.564 | 7.443 | 7.559 | 161,053,552 | +0.11(+1.43%) |
Jun 14, 2012 | 7.381 | 7.491 | 7.360 | 7.452 | 197,525,760 | +0.09(+1.18%) |
Jun 13, 2012 | 7.355 | 7.462 | 7.329 | 7.365 | 183,481,360 | -0.02(-0.32%) |
Jun 12, 2012 | 7.297 | 7.397 | 7.234 | 7.389 | 162,915,056 | +0.11(+1.48%) |
Jun 11, 2012 | 7.512 | 7.517 | 7.271 | 7.281 | 196,402,560 | -0.13(-1.82%) |
Jun 08, 2012 | 7.302 | 7.418 | 7.250 | 7.416 | 115,548,192 | +0.09(+1.20%) |
Jun 07, 2012 | 7.444 | 7.470 | 7.308 | 7.329 | 176,959,824 | -0.00(-0.04%) |
Jun 06, 2012 | 7.197 | 7.339 | 7.166 | 7.331 | 185,876,064 | +0.21(+2.91%) |
Jun 05, 2012 | 6.993 | 7.140 | 6.988 | 7.124 | 191,656,464 | +0.12(+1.65%) |
Jun 04, 2012 | 7.108 | 7.108 | 6.977 | 7.009 | 150,225,920 | -0.07(-0.96%) |
Jun 01, 2012 | 7.208 | 7.218 | 7.072 | 7.077 | 192,006,688 | -0.27(-3.71%) |
May 31, 2012 | 7.302 | 7.413 | 7.229 | 7.350 | 170,862,512 | +0.06(+0.87%) |
May 30, 2012 | 7.376 | 7.386 | 7.286 | 7.286 | 162,374,000 | -0.17(-2.33%) |
May 29, 2012 | 7.428 | 7.465 | 7.392 | 7.460 | 139,868,080 | +0.10(+1.43%) |
May 25, 2012 | 7.371 | 7.415 | 7.334 | 7.355 | 79,582,824 | -0.03(-0.36%) |
May 24, 2012 | 7.413 | 7.423 | 7.302 | 7.381 | 154,650,240 | +0.01(+0.07%) |
May 23, 2012 | 7.281 | 7.392 | 7.213 | 7.376 | 197,741,184 | +0.03(+0.36%) |
May 22, 2012 | 7.339 | 7.470 | 7.297 | 7.350 | 178,603,200 | +0.06(+0.79%) |
May 21, 2012 | 7.255 | 7.339 | 7.187 | 7.292 | 158,335,456 | +0.07(+0.94%) |
May 18, 2012 | 7.334 | 7.334 | 7.197 | 7.224 | 234,396,784 | -0.08(-1.14%) |
May 17, 2012 | 7.449 | 7.460 | 7.302 | 7.308 | 294,219,744 | -0.15(-2.04%) |
May 16, 2012 | 7.622 | 7.659 | 7.455 | 7.460 | 221,698,960 | -0.11(-1.46%) |
May 15, 2012 | 7.617 | 7.664 | 7.554 | 7.570 | 189,145,072 | -0.04(-0.52%) |
May 14, 2012 | 7.659 | 7.696 | 7.607 | 7.609 | 174,797,984 | -0.16(-2.06%) |
May 11, 2012 | 7.691 | 7.843 | 7.680 | 7.769 | 190,549,504 | -0.09(-1.13%) |
May 10, 2012 | 7.927 | 7.942 | 7.840 | 7.858 | 123,679,816 | +0.03(+0.40%) |
May 09, 2012 | 7.816 | 7.885 | 7.764 | 7.827 | 179,812,464 | -0.09(-1.09%) |
May 08, 2012 | 7.908 | 7.953 | 7.843 | 7.914 | 156,350,256 | -0.05(-0.66%) |
May 07, 2012 | 7.869 | 7.992 | 7.869 | 7.966 | 157,752,400 | +0.04(+0.56%) |
May 04, 2012 | 7.984 | 8.008 | 7.890 | 7.921 | 147,249,744 | -0.13(-1.56%) |
May 03, 2012 | 8.121 | 8.126 | 8.016 | 8.047 | 161,630,976 | -0.07(-0.81%) |
May 02, 2012 | 8.121 | 8.136 | 8.053 | 8.113 | 107,747,528 | -0.07(-0.80%) |
May 01, 2012 | 8.095 | 8.241 | 8.084 | 8.178 | 160,768,992 | +0.08(+1.04%) |
Apr 30, 2012 | 8.110 | 8.123 | 8.042 | 8.095 | 109,956,216 | -0.05(-0.58%) |
Apr 27, 2012 | 8.173 | 8.178 | 8.084 | 8.142 | 86,070,288 | +0.01(+0.06%) |
Apr 26, 2012 | 8.042 | 8.156 | 8.037 | 8.136 | 90,739,768 | +0.07(+0.85%) |
Apr 25, 2012 | 8.058 | 8.089 | 7.995 | 8.068 | 141,463,920 | +0.07(+0.85%) |
Apr 24, 2012 | 7.916 | 8.000 | 7.916 | 8.000 | 117,541,400 | +0.09(+1.13%) |
Apr 23, 2012 | 7.840 | 7.915 | 7.827 | 7.911 | 141,069,920 | -0.06(-0.69%) |
Apr 20, 2012 | 8.047 | 8.049 | 7.963 | 7.966 | 106,679,096 | -0.04(-0.52%) |
Apr 19, 2012 | 8.095 | 8.095 | 7.953 | 8.008 | 203,290,720 | -0.04(-0.49%) |
Apr 18, 2012 | 8.047 | 8.116 | 8.037 | 8.047 | 101,272,880 | -0.05(-0.65%) |
Apr 17, 2012 | 8.068 | 8.131 | 8.026 | 8.100 | 126,674,480 | +0.10(+1.31%) |
Apr 16, 2012 | 8.011 | 8.047 | 7.927 | 7.995 | 213,910,336 | +0.06(+0.73%) |
Apr 13, 2012 | 8.110 | 8.110 | 7.921 | 7.937 | 176,612,432 | -0.19(-2.32%) |
Apr 12, 2012 | 8.000 | 8.136 | 7.976 | 8.126 | 166,696,224 | +0.15(+1.87%) |
Apr 11, 2012 | 7.963 | 8.008 | 7.942 | 7.976 | 141,515,120 | +0.12(+1.57%) |
Apr 10, 2012 | 8.016 | 8.053 | 7.843 | 7.853 | 225,357,296 | -0.17(-2.16%) |
Apr 09, 2012 | 7.995 | 8.068 | 7.974 | 8.026 | 169,042,160 | -0.12(-1.51%) |
Apr 05, 2012 | 8.131 | 8.205 | 8.116 | 8.150 | 110,952,544 | -0.02(-0.29%) |
Apr 04, 2012 | 8.210 | 8.231 | 8.136 | 8.173 | 161,354,560 | -0.13(-1.58%) |
Apr 03, 2012 | 8.331 | 8.346 | 8.231 | 8.304 | 199,852,912 | -0.05(-0.57%) |
Apr 02, 2012 | 8.252 | 8.388 | 8.236 | 8.352 | 170,645,728 | +0.07(+0.79%) |
Mar 30, 2012 | 8.294 | 8.299 | 8.207 | 8.286 | 114,110,352 | +0.04(+0.54%) |
Mar 29, 2012 | 8.262 | 8.283 | 8.168 | 8.241 | 196,002,048 | -0.08(-1.01%) |
Mar 28, 2012 | 8.304 | 8.346 | 8.231 | 8.325 | 200,858,016 | +0.03(+0.32%) |
Mar 27, 2012 | 8.373 | 8.399 | 8.294 | 8.299 | 161,909,504 | -0.08(-0.94%) |
Mar 26, 2012 | 8.331 | 8.383 | 8.299 | 8.378 | 143,595,120 | +0.13(+1.53%) |
Mar 23, 2012 | 8.181 | 8.262 | 8.115 | 8.252 | 135,857,584 | +0.07(+0.87%) |
Mar 22, 2012 | 8.215 | 8.241 | 8.147 | 8.181 | 202,017,312 | -0.11(-1.33%) |
Mar 21, 2012 | 8.362 | 8.367 | 8.273 | 8.291 | 144,543,872 | -0.04(-0.44%) |
Mar 20, 2012 | 8.236 | 8.352 | 8.220 | 8.328 | 168,520,384 | +0.04(+0.47%) |
Mar 19, 2012 | 8.247 | 8.378 | 8.215 | 8.289 | 215,309,232 | +0.04(+0.51%) |
Mar 16, 2012 | 8.252 | 8.268 | 8.199 | 8.247 | 158,233,968 | +0.03(+0.38%) |
Mar 15, 2012 | 8.105 | 8.231 | 8.038 | 8.215 | 252,988,992 | +0.14(+1.75%) |
Mar 14, 2012 | 8.079 | 8.105 | 7.990 | 8.074 | 249,386,384 | +0.01(+0.13%) |
Mar 13, 2012 | 7.828 | 8.074 | 7.818 | 8.064 | 351,962,432 | +0.30(+3.84%) |
Mar 12, 2012 | 7.787 | 7.792 | 7.708 | 7.766 | 107,619,968 | -0.02(-0.27%) |
Mar 09, 2012 | 7.750 | 7.828 | 7.734 | 7.787 | 141,652,224 | +0.06(+0.81%) |
Mar 08, 2012 | 7.703 | 7.739 | 7.661 | 7.724 | 130,902,696 | +0.07(+0.96%) |
Mar 07, 2012 | 7.588 | 7.661 | 7.569 | 7.651 | 120,002,752 | +0.10(+1.28%) |
Mar 06, 2012 | 7.624 | 7.645 | 7.530 | 7.554 | 179,230,688 | -0.19(-2.46%) |
Mar 05, 2012 | 7.755 | 7.755 | 7.703 | 7.745 | 98,707,536 | -0.03(-0.37%) |
Mar 02, 2012 | 7.802 | 7.823 | 7.766 | 7.773 | 91,414,872 | -0.03(-0.37%) |
Mar 01, 2012 | 7.739 | 7.828 | 7.734 | 7.802 | 126,688,752 | +0.08(+1.08%) |
Feb 29, 2012 | 7.755 | 7.823 | 7.698 | 7.719 | 179,609,680 | -0.03(-0.40%) |
Feb 28, 2012 | 7.742 | 7.771 | 7.692 | 7.750 | 100,164,112 | +0.02(+0.27%) |
Feb 27, 2012 | 7.603 | 7.750 | 7.572 | 7.729 | 118,212,064 | +0.06(+0.75%) |
Feb 24, 2012 | 7.713 | 7.724 | 7.651 | 7.671 | 98,007,160 | -0.03(-0.34%) |
Feb 23, 2012 | 7.630 | 7.698 | 7.603 | 7.698 | 99,371,696 | +0.07(+0.93%) |
Feb 22, 2012 | 7.692 | 7.719 | 7.624 | 7.627 | 142,744,208 | -0.10(-1.32%) |
Feb 21, 2012 | 7.739 | 7.776 | 7.698 | 7.729 | 118,232,192 | -0.01(-0.07%) |
Feb 17, 2012 | 7.708 | 7.745 | 7.692 | 7.734 | 117,558,448 | +0.05(+0.65%) |
Feb 16, 2012 | 7.551 | 7.687 | 7.525 | 7.685 | 149,084,560 | +0.12(+1.55%) |
Feb 15, 2012 | 7.635 | 7.671 | 7.546 | 7.567 | 145,246,560 | -0.05(-0.62%) |
Feb 14, 2012 | 7.651 | 7.656 | 7.541 | 7.614 | 154,109,008 | -0.07(-0.95%) |
Feb 13, 2012 | 7.703 | 7.713 | 7.664 | 7.687 | 89,942,888 | +0.07(+0.93%) |
Feb 10, 2012 | 7.609 | 7.630 | 7.577 | 7.617 | 123,607,376 | -0.08(-0.99%) |
Feb 09, 2012 | 7.755 | 7.771 | 7.651 | 7.692 | 148,853,104 | -0.03(-0.41%) |
Feb 08, 2012 | 7.677 | 7.724 | 7.651 | 7.724 | 102,691,560 | +0.06(+0.75%) |
Feb 07, 2012 | 7.640 | 7.692 | 7.609 | 7.666 | 87,249,992 | -0.00(-0.03%) |
Feb 06, 2012 | 7.661 | 7.677 | 7.624 | 7.669 | 85,873,432 | -0.04(-0.47%) |
Feb 03, 2012 | 7.630 | 7.708 | 7.619 | 7.705 | 165,962,208 | +0.20(+2.68%) |
Feb 02, 2012 | 7.494 | 7.535 | 7.452 | 7.504 | 101,955,496 | +0.04(+0.49%) |
Feb 01, 2012 | 7.415 | 7.520 | 7.415 | 7.468 | 136,566,432 | +0.12(+1.60%) |
Jan 31, 2012 | 7.368 | 7.379 | 7.300 | 7.350 | 128,292,352 | +0.03(+0.39%) |
Jan 30, 2012 | 7.305 | 7.337 | 7.258 | 7.321 | 111,393,480 | -0.07(-0.92%) |
Jan 27, 2012 | 7.321 | 7.415 | 7.311 | 7.389 | 160,855,696 | +0.03(+0.36%) |
Jan 26, 2012 | 7.462 | 7.499 | 7.321 | 7.362 | 161,841,024 | -0.06(-0.85%) |
Jan 25, 2012 | 7.368 | 7.446 | 7.342 | 7.426 | 161,187,968 | +0.02(+0.21%) |
Jan 24, 2012 | 7.347 | 7.420 | 7.311 | 7.410 | 125,284,688 | -0.01(-0.14%) |
Jan 23, 2012 | 7.400 | 7.473 | 7.373 | 7.420 | 154,296,704 | +0.03(+0.35%) |
Jan 20, 2012 | 7.321 | 7.405 | 7.300 | 7.394 | 178,379,584 | +0.05(+0.64%) |
Jan 19, 2012 | 7.352 | 7.373 | 7.316 | 7.347 | 204,086,576 | +0.07(+0.93%) |
Jan 18, 2012 | 7.154 | 7.290 | 7.122 | 7.279 | 184,042,016 | +0.10(+1.46%) |
Jan 17, 2012 | 7.232 | 7.305 | 7.143 | 7.175 | 138,141,264 | -0.05(-0.69%) |
Jan 13, 2012 | 7.133 | 7.232 | 7.101 | 7.224 | 147,591,616 | -0.05(-0.75%) |
Jan 12, 2012 | 7.284 | 7.321 | 7.190 | 7.279 | 146,187,024 | +0.03(+0.40%) |
Jan 11, 2012 | 7.138 | 7.258 | 7.112 | 7.250 | 125,690,216 | +0.08(+1.13%) |
Jan 10, 2012 | 7.154 | 7.196 | 7.122 | 7.169 | 133,568,056 | +0.13(+1.82%) |
Jan 09, 2012 | 7.033 | 7.075 | 6.997 | 7.041 | 107,436,280 | +0.04(+0.52%) |
Jan 06, 2012 | 7.054 | 7.054 | 6.960 | 7.005 | 130,304,320 | -0.04(-0.63%) |
Jan 05, 2012 | 6.892 | 7.086 | 6.861 | 7.049 | 139,481,216 | +0.09(+1.35%) |
Jan 04, 2012 | 6.924 | 6.981 | 6.877 | 6.955 | 108,482,688 | +0.16(+2.31%) |
Dec 30, 2011 | 6.835 | 6.835 | 6.793 | 6.798 | 53,030,040 | -0.04(-0.54%) |
Dec 29, 2011 | 6.751 | 6.840 | 6.746 | 6.835 | 71,798,200 | +0.11(+1.59%) |
Dec 28, 2011 | 6.845 | 6.845 | 6.725 | 6.728 | 81,703,496 | -0.11(-1.61%) |
Dec 27, 2011 | 6.850 | 6.908 | 6.835 | 6.837 | 51,529,432 | -0.04(-0.57%) |
Dec 23, 2011 | 6.861 | 6.887 | 6.814 | 6.877 | 58,629,208 | +0.19(+2.81%) |
Dec 21, 2011 | 6.652 | 6.704 | 6.594 | 6.688 | 152,140,624 | +0.04(+0.55%) |
Dec 20, 2011 | 6.531 | 6.683 | 6.526 | 6.652 | 196,207,968 | +0.24(+3.79%) |
Dec 19, 2011 | 6.573 | 6.584 | 6.385 | 6.409 | 127,282,696 | -0.15(-2.27%) |
Dec 16, 2011 | 6.589 | 6.652 | 6.537 | 6.558 | 190,212,528 | +0.03(+0.40%) |
Dec 15, 2011 | 6.625 | 6.635 | 6.521 | 6.531 | 118,536,240 | +0.01(+0.08%) |
Dec 14, 2011 | 6.479 | 6.604 | 6.469 | 6.526 | 184,381,424 | -0.03(-0.40%) |
Dec 13, 2011 | 6.703 | 6.729 | 6.469 | 6.552 | 233,098,064 | -0.09(-1.41%) |
Dec 12, 2011 | 6.708 | 6.713 | 6.588 | 6.646 | 188,134,384 | -0.16(-2.37%) |
Dec 09, 2011 | 6.729 | 6.843 | 6.713 | 6.807 | 188,975,744 | +0.15(+2.18%) |
Dec 08, 2011 | 6.859 | 6.859 | 6.640 | 6.661 | 234,000,496 | -0.27(-3.90%) |
Dec 07, 2011 | 6.791 | 6.952 | 6.744 | 6.931 | 176,265,440 | +0.08(+1.21%) |
Dec 06, 2011 | 6.804 | 6.890 | 6.765 | 6.848 | 109,082,472 | +0.01(+0.08%) |
Dec 05, 2011 | 6.833 | 6.926 | 6.786 | 6.843 | 193,892,752 | +0.14(+2.01%) |
Dec 02, 2011 | 6.687 | 6.833 | 6.687 | 6.708 | 246,612,208 | +0.09(+1.33%) |
Dec 01, 2011 | 6.620 | 6.646 | 6.542 | 6.620 | 131,777,872 | -0.04(-0.55%) |
Nov 30, 2011 | 6.500 | 6.687 | 6.469 | 6.656 | 262,814,736 | +0.39(+6.17%) |
Nov 29, 2011 | 6.297 | 6.344 | 6.251 | 6.269 | 122,457,696 | -0.03(-0.54%) |
Nov 28, 2011 | 6.360 | 6.365 | 6.235 | 6.303 | 131,873,504 | +0.18(+2.97%) |
Nov 25, 2011 | 6.105 | 6.219 | 6.095 | 6.121 | 61,137,044 | +0.02(+0.26%) |
Nov 23, 2011 | 6.209 | 6.209 | 6.095 | 6.105 | 158,888,528 | -0.17(-2.73%) |
Nov 22, 2011 | 6.339 | 6.365 | 6.266 | 6.277 | 127,149,936 | -0.06(-0.90%) |
Nov 21, 2011 | 6.370 | 6.386 | 6.287 | 6.334 | 188,110,816 | -0.16(-2.48%) |
Nov 18, 2011 | 6.505 | 6.531 | 6.451 | 6.495 | 163,685,632 | +0.02(+0.32%) |
Nov 17, 2011 | 6.599 | 6.625 | 6.427 | 6.474 | 279,060,064 | -0.13(-1.97%) |
Nov 16, 2011 | 6.692 | 6.755 | 6.588 | 6.604 | 175,519,760 | -0.17(-2.46%) |
Nov 15, 2011 | 6.687 | 6.822 | 6.666 | 6.770 | 173,447,856 | +0.03(+0.45%) |
Nov 14, 2011 | 6.822 | 6.833 | 6.692 | 6.740 | 121,516,008 | -0.14(-1.99%) |
Nov 11, 2011 | 6.833 | 6.911 | 6.827 | 6.877 | 178,173,376 | +0.16(+2.36%) |
Nov 10, 2011 | 6.801 | 6.807 | 6.666 | 6.718 | 273,920,064 | +0.03(+0.47%) |
Nov 09, 2011 | 6.869 | 6.885 | 6.666 | 6.687 | 225,349,552 | -0.38(-5.44%) |
Nov 08, 2011 | 7.009 | 7.092 | 6.916 | 7.072 | 219,507,712 | +0.13(+1.87%) |
Nov 07, 2011 | 6.885 | 6.944 | 6.814 | 6.942 | 158,577,424 | +0.04(+0.56%) |
Nov 04, 2011 | 6.916 | 6.926 | 6.817 | 6.903 | 178,371,712 | -0.10(-1.37%) |
Nov 03, 2011 | 6.968 | 7.025 | 6.755 | 6.999 | 215,185,584 | +0.12(+1.74%) |
Nov 02, 2011 | 6.848 | 6.900 | 6.760 | 6.879 | 221,831,584 | +0.20(+2.95%) |