Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.755 | 6.801 | 6.643 | 6.713 | 70,499,440 | -0.05(-0.69%) |
Nov 29, 2012 | 6.637 | 6.760 | 6.637 | 6.760 | 97,672,848 | +0.16(+2.49%) |
Nov 28, 2012 | 6.479 | 6.602 | 6.438 | 6.596 | 65,617,864 | +0.09(+1.35%) |
Nov 27, 2012 | 6.508 | 6.608 | 6.508 | 6.508 | 64,143,700 | -0.00(-0.04%) |
Nov 26, 2012 | 6.479 | 6.532 | 6.432 | 6.511 | 45,725,908 | +0.00(+0.05%) |
Nov 23, 2012 | 6.438 | 6.508 | 6.426 | 6.508 | 27,343,192 | +0.11(+1.65%) |
Nov 21, 2012 | 6.356 | 6.450 | 6.332 | 6.403 | 36,130,708 | +0.04(+0.65%) |
Nov 20, 2012 | 6.362 | 6.461 | 6.309 | 6.362 | 59,249,112 | +0.01(+0.18%) |
Nov 19, 2012 | 6.244 | 6.391 | 6.244 | 6.350 | 67,103,712 | +0.19(+3.14%) |
Nov 16, 2012 | 6.203 | 6.239 | 6.086 | 6.156 | 77,339,424 | -0.04(-0.66%) |
Nov 15, 2012 | 6.198 | 6.332 | 6.133 | 6.198 | 83,379,024 | -0.06(-0.94%) |
Nov 14, 2012 | 6.461 | 6.479 | 6.227 | 6.256 | 77,858,720 | -0.19(-3.00%) |
Nov 13, 2012 | 6.385 | 6.508 | 6.368 | 6.450 | 56,875,236 | +0.02(+0.27%) |
Nov 12, 2012 | 6.467 | 6.543 | 6.426 | 6.432 | 43,843,340 | +0.02(+0.37%) |
Nov 09, 2012 | 6.309 | 6.508 | 6.280 | 6.409 | 69,424,392 | +0.02(+0.28%) |
Nov 08, 2012 | 6.491 | 6.585 | 6.385 | 6.391 | 78,350,208 | -0.09(-1.45%) |
Nov 07, 2012 | 6.596 | 6.649 | 6.473 | 6.485 | 96,660,128 | -0.21(-3.15%) |
Nov 06, 2012 | 6.643 | 6.796 | 6.602 | 6.696 | 87,346,864 | +0.10(+1.51%) |
Nov 05, 2012 | 6.538 | 6.655 | 6.526 | 6.596 | 64,789,812 | +0.05(+0.72%) |
Nov 02, 2012 | 6.631 | 6.672 | 6.538 | 6.549 | 91,089,520 | -0.05(-0.71%) |
Nov 01, 2012 | 6.561 | 6.626 | 6.379 | 6.596 | 151,371,120 | +0.05(+0.81%) |
Oct 31, 2012 | 6.274 | 6.549 | 6.215 | 6.543 | 235,291,664 | +0.50(+8.24%) |
Oct 26, 2012 | 6.039 | 6.045 | 6.045 | 6.045 | 74,525,160 | -0.02(-0.29%) |
Oct 25, 2012 | 6.080 | 6.121 | 5.998 | 6.063 | 101,598,320 | +0.13(+2.16%) |
Oct 24, 2012 | 5.882 | 6.004 | 5.841 | 5.934 | 84,557,680 | +0.10(+1.70%) |
Oct 23, 2012 | 5.847 | 5.899 | 5.817 | 5.835 | 55,653,580 | -0.10(-1.77%) |
Oct 19, 2012 | 6.080 | 6.086 | 5.911 | 5.940 | 69,401,808 | -0.15(-2.40%) |
Oct 18, 2012 | 6.045 | 6.168 | 6.028 | 6.086 | 75,476,176 | +0.01(+0.19%) |
Oct 17, 2012 | 6.016 | 6.074 | 5.987 | 6.074 | 50,240,884 | +0.06(+1.07%) |
Oct 16, 2012 | 5.987 | 6.022 | 5.963 | 6.010 | 56,172,388 | +0.05(+0.78%) |
Oct 15, 2012 | 5.899 | 5.981 | 5.888 | 5.963 | 45,299,772 | +0.06(+0.99%) |
Oct 12, 2012 | 5.917 | 5.981 | 5.888 | 5.905 | 41,325,192 | -0.01(-0.20%) |
Oct 11, 2012 | 5.870 | 5.987 | 5.864 | 5.917 | 67,381,008 | +0.09(+1.60%) |
Oct 10, 2012 | 5.905 | 5.905 | 5.806 | 5.823 | 58,181,900 | -0.07(-1.19%) |
Oct 09, 2012 | 5.958 | 5.981 | 5.847 | 5.893 | 65,527,992 | +0.03(+0.50%) |
Oct 08, 2012 | 5.870 | 5.905 | 5.829 | 5.864 | 43,656,076 | -0.06(-1.08%) |
Oct 05, 2012 | 5.934 | 5.998 | 5.911 | 5.928 | 69,739,000 | +0.03(+0.49%) |
Oct 04, 2012 | 5.870 | 5.923 | 5.812 | 5.899 | 80,300,008 | +0.10(+1.71%) |
Oct 03, 2012 | 5.730 | 5.847 | 5.695 | 5.800 | 87,424,528 | +0.09(+1.53%) |
Oct 02, 2012 | 5.841 | 5.864 | 5.666 | 5.712 | 108,529,752 | -0.08(-1.41%) |
Oct 01, 2012 | 5.771 | 5.882 | 5.771 | 5.794 | 57,260,920 | +0.04(+0.71%) |
Sep 28, 2012 | 5.829 | 5.836 | 5.724 | 5.753 | 76,425,160 | -0.09(-1.60%) |
Sep 27, 2012 | 5.911 | 5.940 | 5.847 | 5.847 | 44,084,720 | +0.01(+0.10%) |
Sep 26, 2012 | 5.823 | 5.905 | 5.753 | 5.841 | 76,031,184 | -0.05(-0.79%) |
Sep 25, 2012 | 6.039 | 6.051 | 5.870 | 5.888 | 63,145,504 | -0.13(-2.23%) |
Sep 24, 2012 | 6.010 | 6.065 | 5.987 | 6.022 | 48,921,824 | -0.05(-0.77%) |
Sep 21, 2012 | 6.144 | 6.150 | 6.045 | 6.068 | 60,783,172 | -0.02(-0.38%) |
Sep 20, 2012 | 6.115 | 6.138 | 6.039 | 6.092 | 49,255,424 | -0.09(-1.42%) |
Sep 19, 2012 | 6.121 | 6.220 | 6.098 | 6.179 | 72,669,928 | +0.10(+1.63%) |
Sep 18, 2012 | 6.010 | 6.098 | 5.998 | 6.080 | 59,874,772 | +0.02(+0.29%) |
Sep 17, 2012 | 5.993 | 6.080 | 5.987 | 6.063 | 54,707,348 | -0.08(-1.33%) |
Sep 14, 2012 | 6.074 | 6.168 | 6.063 | 6.144 | 95,881,160 | +0.11(+1.84%) |
Sep 13, 2012 | 5.952 | 6.057 | 5.905 | 6.033 | 87,268,112 | +0.08(+1.27%) |
Sep 12, 2012 | 5.981 | 6.010 | 5.934 | 5.958 | 48,046,608 | +0.04(+0.59%) |
Sep 11, 2012 | 5.940 | 5.981 | 5.911 | 5.923 | 48,236,692 | +0.02(+0.40%) |
Sep 10, 2012 | 5.882 | 5.998 | 5.870 | 5.899 | 74,307,320 | -0.02(-0.30%) |
Sep 07, 2012 | 5.806 | 5.969 | 5.794 | 5.917 | 103,893,816 | +0.13(+2.27%) |
Sep 06, 2012 | 5.637 | 5.812 | 5.637 | 5.785 | 116,526,528 | +0.20(+3.61%) |
Sep 05, 2012 | 5.514 | 5.613 | 5.479 | 5.584 | 69,584,272 | +0.09(+1.70%) |
Sep 04, 2012 | 5.467 | 5.526 | 5.456 | 5.491 | 65,002,400 | +0.04(+0.75%) |
Aug 31, 2012 | 5.479 | 5.502 | 5.432 | 5.450 | 48,036,908 | +0.02(+0.32%) |
Aug 30, 2012 | 5.427 | 5.450 | 5.397 | 5.432 | 28,204,494 | -0.01(-0.11%) |
Aug 29, 2012 | 5.444 | 5.485 | 5.421 | 5.438 | 44,756,832 | -0.04(-0.75%) |
Aug 27, 2012 | 5.549 | 5.555 | 5.473 | 5.479 | 38,995,788 | -0.06(-1.05%) |
Aug 24, 2012 | 5.497 | 5.555 | 5.491 | 5.537 | 33,554,058 | +0.02(+0.42%) |
Aug 23, 2012 | 5.514 | 5.567 | 5.497 | 5.514 | 40,338,352 | -0.02(-0.42%) |
Aug 22, 2012 | 5.543 | 5.578 | 5.485 | 5.537 | 46,213,224 | -0.02(-0.42%) |
Aug 21, 2012 | 5.631 | 5.660 | 5.555 | 5.561 | 45,040,256 | -0.06(-1.04%) |
Aug 20, 2012 | 5.590 | 5.625 | 5.549 | 5.619 | 66,674,452 | +0.00(+0.00%) |
Aug 17, 2012 | 5.637 | 5.707 | 5.602 | 5.619 | 59,183,824 | +0.02(+0.42%) |
Aug 16, 2012 | 5.543 | 5.642 | 5.537 | 5.596 | 58,823,532 | +0.06(+1.05%) |
Aug 15, 2012 | 5.508 | 5.564 | 5.491 | 5.537 | 36,402,216 | +0.03(+0.53%) |
Aug 14, 2012 | 5.514 | 5.637 | 5.497 | 5.508 | 81,595,512 | +0.02(+0.43%) |
Aug 13, 2012 | 5.456 | 5.497 | 5.397 | 5.485 | 36,197,000 | +0.03(+0.53%) |
Aug 10, 2012 | 5.427 | 5.462 | 5.386 | 5.456 | 33,624,796 | +0.01(+0.11%) |
Aug 09, 2012 | 5.432 | 5.520 | 5.427 | 5.450 | 52,972,856 | -0.01(-0.11%) |
Aug 08, 2012 | 5.397 | 5.473 | 5.392 | 5.456 | 38,783,596 | +0.02(+0.43%) |
Aug 07, 2012 | 5.357 | 5.479 | 5.357 | 5.432 | 74,675,416 | +0.09(+1.75%) |
Aug 06, 2012 | 5.327 | 5.374 | 5.304 | 5.339 | 40,820,912 | +0.04(+0.66%) |
Aug 03, 2012 | 5.263 | 5.339 | 5.228 | 5.304 | 66,213,844 | +0.10(+1.91%) |
Aug 02, 2012 | 5.246 | 5.269 | 5.146 | 5.205 | 77,656,584 | -0.07(-1.33%) |
Aug 01, 2012 | 5.421 | 5.497 | 5.246 | 5.275 | 113,016,976 | -0.09(-1.63%) |
Jul 31, 2012 | 5.299 | 5.386 | 5.293 | 5.362 | 71,292,792 | +0.08(+1.54%) |
Jul 30, 2012 | 5.246 | 5.328 | 5.229 | 5.281 | 70,574,224 | +0.06(+1.11%) |
Jul 27, 2012 | 5.217 | 5.281 | 5.153 | 5.223 | 117,153,544 | +0.02(+0.45%) |
Jul 26, 2012 | 5.252 | 5.287 | 5.124 | 5.200 | 89,232,992 | -0.01(-0.11%) |
Jul 25, 2012 | 5.322 | 5.339 | 5.173 | 5.206 | 76,398,496 | -0.05(-0.99%) |
Jul 24, 2012 | 5.322 | 5.362 | 5.194 | 5.258 | 92,145,528 | -0.06(-1.20%) |
Jul 23, 2012 | 5.270 | 5.342 | 5.252 | 5.322 | 58,191,820 | -0.02(-0.43%) |
Jul 20, 2012 | 5.386 | 5.426 | 5.328 | 5.345 | 48,200,964 | -0.08(-1.50%) |
Jul 19, 2012 | 5.484 | 5.513 | 5.415 | 5.426 | 57,842,560 | -0.02(-0.32%) |
Jul 18, 2012 | 5.444 | 5.525 | 5.420 | 5.444 | 53,401,752 | +0.02(+0.43%) |
Jul 17, 2012 | 5.386 | 5.426 | 5.293 | 5.420 | 50,848,392 | +0.05(+0.86%) |
Jul 16, 2012 | 5.351 | 5.409 | 5.310 | 5.374 | 49,689,076 | -0.01(-0.11%) |
Jul 13, 2012 | 5.316 | 5.409 | 5.304 | 5.380 | 52,091,908 | +0.08(+1.53%) |
Jul 12, 2012 | 5.374 | 5.386 | 5.293 | 5.299 | 94,918,336 | -0.12(-2.14%) |
Jul 11, 2012 | 5.415 | 5.444 | 5.374 | 5.415 | 55,187,780 | -0.01(-0.21%) |
Jul 10, 2012 | 5.513 | 5.542 | 5.386 | 5.426 | 57,752,860 | -0.06(-1.06%) |
Jul 09, 2012 | 5.490 | 5.496 | 5.403 | 5.484 | 64,403,900 | -0.03(-0.53%) |
Jul 06, 2012 | 5.496 | 5.525 | 5.455 | 5.513 | 52,318,988 | -0.04(-0.73%) |
Jul 05, 2012 | 5.612 | 5.653 | 5.531 | 5.554 | 54,748,920 | -0.02(-0.31%) |
Jul 03, 2012 | 5.531 | 5.682 | 5.507 | 5.571 | 85,517,136 | +0.12(+2.24%) |
Jul 02, 2012 | 5.513 | 5.571 | 5.397 | 5.449 | 109,067,528 | -0.12(-2.09%) |
Jun 29, 2012 | 5.774 | 5.792 | 5.490 | 5.565 | 237,817,152 | -0.29(-4.96%) |
Jun 28, 2012 | 5.763 | 5.856 | 5.763 | 5.856 | 66,053,284 | +0.04(+0.70%) |
Jun 27, 2012 | 5.832 | 5.861 | 5.786 | 5.815 | 57,340,732 | +0.01(+0.10%) |
Jun 26, 2012 | 5.838 | 5.850 | 5.780 | 5.809 | 54,916,132 | +0.00(+0.00%) |
Jun 25, 2012 | 5.879 | 5.908 | 5.774 | 5.809 | 76,288,240 | -0.10(-1.77%) |
Jun 22, 2012 | 6.007 | 6.036 | 5.908 | 5.914 | 97,437,288 | -0.05(-0.78%) |
Jun 21, 2012 | 6.181 | 6.198 | 5.949 | 5.960 | 68,956,552 | -0.22(-3.57%) |
Jun 20, 2012 | 6.140 | 6.233 | 6.105 | 6.181 | 70,304,216 | +0.05(+0.85%) |
Jun 19, 2012 | 6.018 | 6.175 | 6.007 | 6.128 | 64,023,904 | +0.13(+2.13%) |
Jun 18, 2012 | 6.007 | 6.036 | 5.954 | 6.001 | 47,169,304 | -0.01(-0.10%) |
Jun 15, 2012 | 6.036 | 6.047 | 5.954 | 6.007 | 67,996,616 | -0.03(-0.58%) |
Jun 14, 2012 | 5.960 | 6.065 | 5.925 | 6.041 | 64,670,364 | +0.06(+1.07%) |
Jun 13, 2012 | 6.030 | 6.085 | 5.931 | 5.978 | 71,274,064 | -0.12(-1.90%) |
Jun 12, 2012 | 6.076 | 6.123 | 5.983 | 6.094 | 60,549,052 | +0.03(+0.48%) |
Jun 11, 2012 | 6.250 | 6.268 | 6.065 | 6.065 | 61,686,600 | -0.12(-1.97%) |
Jun 08, 2012 | 6.082 | 6.198 | 6.024 | 6.186 | 53,100,684 | +0.06(+1.04%) |
Jun 07, 2012 | 6.227 | 6.256 | 6.105 | 6.123 | 58,287,948 | -0.01(-0.19%) |
Jun 06, 2012 | 5.972 | 6.140 | 5.960 | 6.134 | 86,907,832 | +0.22(+3.73%) |
Jun 05, 2012 | 5.809 | 5.943 | 5.786 | 5.914 | 66,016,484 | +0.09(+1.49%) |
Jun 04, 2012 | 5.890 | 5.908 | 5.751 | 5.827 | 98,742,584 | -0.05(-0.79%) |
Jun 01, 2012 | 5.995 | 6.072 | 5.838 | 5.873 | 117,555,896 | -0.26(-4.17%) |
May 31, 2012 | 6.163 | 6.198 | 6.036 | 6.128 | 93,588,504 | -0.06(-0.94%) |
May 30, 2012 | 6.227 | 6.239 | 6.105 | 6.186 | 76,837,376 | -0.10(-1.66%) |
May 29, 2012 | 6.204 | 6.314 | 6.198 | 6.291 | 75,406,824 | +0.14(+2.26%) |
May 25, 2012 | 6.157 | 6.198 | 6.099 | 6.152 | 52,453,760 | +0.01(+0.09%) |
May 24, 2012 | 6.094 | 6.163 | 6.024 | 6.146 | 78,084,416 | +0.10(+1.73%) |
May 23, 2012 | 5.989 | 6.065 | 5.931 | 6.041 | 130,236,640 | +0.13(+2.16%) |
May 22, 2012 | 5.920 | 6.036 | 5.890 | 5.914 | 76,256,088 | -0.01(-0.10%) |
May 21, 2012 | 5.815 | 5.937 | 5.803 | 5.920 | 65,660,708 | +0.11(+1.90%) |
May 18, 2012 | 5.850 | 5.908 | 5.780 | 5.809 | 87,141,416 | +0.00(+0.00%) |
May 17, 2012 | 5.896 | 5.949 | 5.809 | 5.809 | 85,534,320 | -0.09(-1.48%) |
May 16, 2012 | 5.937 | 6.053 | 5.890 | 5.896 | 76,304,120 | +0.01(+0.10%) |
May 15, 2012 | 6.001 | 6.001 | 5.861 | 5.890 | 72,221,256 | -0.10(-1.65%) |
May 14, 2012 | 6.041 | 6.108 | 5.978 | 5.989 | 86,494,280 | -0.15(-2.46%) |
May 11, 2012 | 6.157 | 6.285 | 6.128 | 6.140 | 63,011,256 | -0.08(-1.21%) |
May 10, 2012 | 6.285 | 6.303 | 6.186 | 6.215 | 73,141,816 | +0.01(+0.19%) |
May 09, 2012 | 6.082 | 6.274 | 6.041 | 6.204 | 93,919,016 | +0.05(+0.75%) |
May 08, 2012 | 6.152 | 6.175 | 6.036 | 6.157 | 79,569,304 | -0.03(-0.47%) |
May 07, 2012 | 6.111 | 6.262 | 6.105 | 6.186 | 57,273,888 | -0.01(-0.09%) |
May 04, 2012 | 6.291 | 6.308 | 6.169 | 6.192 | 91,787,576 | -0.15(-2.29%) |
May 03, 2012 | 6.459 | 6.471 | 6.297 | 6.337 | 69,320,360 | -0.10(-1.62%) |
May 02, 2012 | 6.477 | 6.482 | 6.384 | 6.442 | 83,671,480 | -0.08(-1.16%) |
May 01, 2012 | 6.546 | 6.581 | 6.448 | 6.517 | 75,814,312 | -0.03(-0.44%) |
Apr 30, 2012 | 6.628 | 6.657 | 6.471 | 6.546 | 79,474,504 | -0.16(-2.34%) |
Apr 27, 2012 | 6.951 | 6.957 | 6.658 | 6.703 | 132,312,920 | -0.16(-2.27%) |
Apr 26, 2012 | 6.767 | 6.894 | 6.743 | 6.859 | 70,613,896 | +0.08(+1.19%) |
Apr 25, 2012 | 6.651 | 6.790 | 6.605 | 6.778 | 78,152,312 | +0.20(+2.99%) |
Apr 24, 2012 | 6.709 | 6.709 | 6.564 | 6.582 | 66,826,408 | +0.02(+0.35%) |
Apr 23, 2012 | 6.443 | 6.587 | 6.443 | 6.559 | 54,176,012 | -0.03(-0.53%) |
Apr 20, 2012 | 6.767 | 6.772 | 6.582 | 6.593 | 91,081,816 | -0.14(-2.14%) |
Apr 19, 2012 | 6.824 | 6.865 | 6.691 | 6.738 | 83,321,288 | -0.08(-1.10%) |
Apr 18, 2012 | 6.824 | 6.847 | 6.772 | 6.813 | 55,921,816 | -0.07(-1.01%) |
Apr 17, 2012 | 6.923 | 6.934 | 6.865 | 6.882 | 62,265,388 | +0.02(+0.25%) |
Apr 16, 2012 | 6.940 | 6.963 | 6.836 | 6.865 | 55,193,296 | -0.02(-0.34%) |
Apr 13, 2012 | 6.923 | 6.951 | 6.842 | 6.888 | 68,716,440 | -0.09(-1.24%) |
Apr 12, 2012 | 6.899 | 7.009 | 6.865 | 6.975 | 46,685,640 | +0.09(+1.34%) |
Apr 11, 2012 | 6.928 | 6.946 | 6.865 | 6.882 | 60,099,620 | +0.07(+1.02%) |
Apr 10, 2012 | 7.044 | 7.096 | 6.732 | 6.813 | 133,868,384 | -0.25(-3.52%) |
Apr 09, 2012 | 7.084 | 7.096 | 6.998 | 7.061 | 73,539,656 | -0.14(-2.00%) |
Apr 05, 2012 | 7.154 | 7.269 | 7.154 | 7.206 | 65,603,560 | -0.02(-0.28%) |
Apr 04, 2012 | 7.200 | 7.235 | 7.119 | 7.226 | 89,114,000 | -0.08(-1.07%) |
Apr 03, 2012 | 7.344 | 7.483 | 7.200 | 7.304 | 167,894,528 | +0.01(+0.16%) |
Apr 02, 2012 | 7.223 | 7.310 | 7.188 | 7.292 | 76,008,744 | +0.08(+1.16%) |
Mar 30, 2012 | 7.252 | 7.269 | 7.165 | 7.209 | 62,978,732 | -0.01(-0.20%) |
Mar 29, 2012 | 7.125 | 7.235 | 7.071 | 7.223 | 88,307,296 | +0.10(+1.46%) |
Mar 28, 2012 | 7.136 | 7.142 | 7.038 | 7.119 | 71,010,504 | +0.00(+0.00%) |
Mar 27, 2012 | 7.229 | 7.287 | 7.107 | 7.119 | 60,655,552 | -0.09(-1.28%) |
Mar 26, 2012 | 7.194 | 7.223 | 7.159 | 7.211 | 46,249,396 | +0.09(+1.30%) |
Mar 23, 2012 | 7.113 | 7.148 | 7.038 | 7.119 | 77,459,288 | +0.00(+0.00%) |
Mar 22, 2012 | 7.211 | 7.245 | 7.073 | 7.119 | 86,719,336 | -0.14(-1.99%) |
Mar 21, 2012 | 7.275 | 7.321 | 7.249 | 7.263 | 47,627,788 | +0.02(+0.24%) |
Mar 20, 2012 | 7.246 | 7.298 | 7.159 | 7.246 | 69,594,224 | -0.05(-0.71%) |
Mar 19, 2012 | 7.235 | 7.327 | 7.211 | 7.298 | 90,718,624 | +0.07(+0.96%) |
Mar 16, 2012 | 7.431 | 7.454 | 7.227 | 7.229 | 133,468,496 | -0.23(-3.02%) |
Mar 15, 2012 | 7.454 | 7.535 | 7.414 | 7.454 | 95,677,672 | +0.01(+0.16%) |
Mar 14, 2012 | 7.304 | 7.454 | 7.298 | 7.443 | 82,305,144 | +0.10(+1.42%) |
Mar 13, 2012 | 7.211 | 7.350 | 7.165 | 7.339 | 73,977,760 | +0.16(+2.17%) |
Mar 12, 2012 | 7.263 | 7.275 | 7.148 | 7.183 | 52,357,268 | -0.09(-1.19%) |
Mar 09, 2012 | 7.240 | 7.356 | 7.211 | 7.269 | 62,582,452 | +0.07(+0.96%) |
Mar 08, 2012 | 7.171 | 7.252 | 7.119 | 7.200 | 64,202,776 | +0.13(+1.80%) |
Mar 07, 2012 | 7.055 | 7.107 | 7.021 | 7.073 | 49,188,684 | +0.09(+1.24%) |
Mar 06, 2012 | 7.067 | 7.079 | 6.934 | 6.986 | 99,203,624 | -0.21(-2.97%) |
Mar 05, 2012 | 7.321 | 7.327 | 7.171 | 7.200 | 49,203,332 | -0.15(-2.04%) |
Mar 02, 2012 | 7.362 | 7.477 | 7.327 | 7.350 | 84,909,608 | +0.03(+0.47%) |
Mar 01, 2012 | 7.211 | 7.379 | 7.194 | 7.315 | 118,076,904 | +0.16(+2.26%) |
Feb 29, 2012 | 7.096 | 7.252 | 7.079 | 7.154 | 107,417,472 | +0.08(+1.06%) |
Feb 28, 2012 | 7.131 | 7.136 | 7.050 | 7.079 | 53,249,996 | -0.03(-0.41%) |
Feb 27, 2012 | 6.998 | 7.142 | 6.928 | 7.107 | 66,884,936 | +0.04(+0.57%) |
Feb 24, 2012 | 7.183 | 7.200 | 7.044 | 7.067 | 54,338,836 | -0.10(-1.37%) |
Feb 23, 2012 | 7.090 | 7.188 | 7.027 | 7.165 | 63,525,284 | +0.07(+0.98%) |
Feb 22, 2012 | 7.217 | 7.229 | 7.061 | 7.096 | 74,933,136 | -0.14(-2.00%) |
Feb 21, 2012 | 7.362 | 7.373 | 7.200 | 7.240 | 66,455,356 | -0.13(-1.73%) |
Feb 17, 2012 | 7.419 | 7.440 | 7.344 | 7.367 | 53,263,640 | +0.01(+0.08%) |
Feb 16, 2012 | 7.154 | 7.379 | 7.154 | 7.362 | 85,049,856 | +0.21(+2.91%) |
Feb 15, 2012 | 7.206 | 7.263 | 7.125 | 7.154 | 65,993,520 | -0.06(-0.80%) |
Feb 14, 2012 | 7.200 | 7.269 | 7.131 | 7.211 | 68,577,384 | -0.03(-0.48%) |
Feb 13, 2012 | 7.362 | 7.362 | 7.229 | 7.246 | 59,619,656 | +0.06(+0.80%) |
Feb 10, 2012 | 7.235 | 7.315 | 7.148 | 7.188 | 90,869,096 | -0.14(-1.97%) |
Feb 09, 2012 | 7.448 | 7.454 | 7.321 | 7.333 | 90,413,216 | -0.09(-1.17%) |
Feb 08, 2012 | 7.460 | 7.489 | 7.396 | 7.419 | 61,108,396 | -0.02(-0.31%) |
Feb 07, 2012 | 7.471 | 7.495 | 7.414 | 7.443 | 68,163,672 | -0.05(-0.62%) |
Feb 06, 2012 | 7.425 | 7.512 | 7.344 | 7.489 | 80,207,136 | +0.10(+1.33%) |
Feb 03, 2012 | 7.206 | 7.419 | 7.159 | 7.391 | 136,457,888 | +0.31(+4.32%) |
Feb 02, 2012 | 7.165 | 7.183 | 7.050 | 7.084 | 83,639,672 | -0.04(-0.57%) |
Feb 01, 2012 | 7.356 | 7.367 | 7.102 | 7.125 | 123,954,264 | -0.05(-0.72%) |
Jan 31, 2012 | 7.206 | 7.229 | 7.050 | 7.177 | 80,315,480 | +0.08(+1.06%) |
Jan 30, 2012 | 6.969 | 7.188 | 6.934 | 7.102 | 99,744,344 | +0.05(+0.66%) |
Jan 27, 2012 | 6.911 | 7.240 | 6.813 | 7.055 | 246,010,544 | -0.31(-4.16%) |
Jan 26, 2012 | 7.500 | 7.511 | 7.287 | 7.362 | 130,801,976 | -0.08(-1.08%) |
Jan 25, 2012 | 7.367 | 7.471 | 7.310 | 7.442 | 93,744,920 | +0.06(+0.86%) |
Jan 24, 2012 | 7.229 | 7.402 | 7.172 | 7.379 | 79,409,328 | +0.09(+1.26%) |
Jan 23, 2012 | 7.304 | 7.390 | 7.224 | 7.287 | 85,786,240 | +0.04(+0.56%) |
Jan 20, 2012 | 7.224 | 7.272 | 7.166 | 7.247 | 75,932,856 | -0.01(-0.16%) |
Jan 19, 2012 | 7.183 | 7.321 | 7.154 | 7.258 | 123,111,216 | +0.16(+2.19%) |
Jan 18, 2012 | 6.924 | 7.120 | 6.907 | 7.103 | 81,733,424 | +0.19(+2.70%) |
Jan 17, 2012 | 7.022 | 7.057 | 6.884 | 6.916 | 77,108,384 | -0.01(-0.21%) |
Jan 13, 2012 | 6.913 | 6.953 | 6.815 | 6.930 | 80,594,240 | -0.06(-0.82%) |
Jan 12, 2012 | 6.999 | 7.011 | 6.844 | 6.988 | 84,495,288 | +0.04(+0.58%) |
Jan 11, 2012 | 6.757 | 7.011 | 6.706 | 6.947 | 110,813,456 | +0.16(+2.29%) |
Jan 10, 2012 | 6.907 | 6.936 | 6.694 | 6.792 | 211,459,440 | +0.00(+0.00%) |
Jan 09, 2012 | 6.809 | 6.878 | 6.734 | 6.792 | 93,653,816 | +0.05(+0.77%) |
Jan 06, 2012 | 6.757 | 6.792 | 6.631 | 6.740 | 103,965,200 | +0.07(+1.04%) |
Jan 05, 2012 | 6.521 | 6.694 | 6.470 | 6.671 | 117,819,472 | +0.17(+2.57%) |
Jan 04, 2012 | 6.418 | 6.636 | 6.372 | 6.504 | 138,482,512 | +0.31(+5.02%) |
Dec 30, 2011 | 6.124 | 6.211 | 6.124 | 6.193 | 46,588,880 | +0.05(+0.75%) |
Dec 29, 2011 | 6.078 | 6.188 | 6.044 | 6.147 | 59,558,476 | +0.09(+1.52%) |
Dec 28, 2011 | 6.228 | 6.239 | 6.003 | 6.055 | 58,021,556 | -0.17(-2.68%) |
Dec 27, 2011 | 6.257 | 6.320 | 6.193 | 6.222 | 44,014,616 | -0.08(-1.28%) |
Dec 23, 2011 | 6.326 | 6.331 | 6.211 | 6.303 | 46,827,244 | +0.17(+2.72%) |
Dec 21, 2011 | 5.975 | 6.182 | 5.946 | 6.136 | 97,428,912 | +0.19(+3.19%) |
Dec 20, 2011 | 5.877 | 5.975 | 5.859 | 5.946 | 78,501,216 | +0.18(+3.09%) |
Dec 19, 2011 | 5.900 | 5.980 | 5.750 | 5.767 | 78,274,952 | -0.13(-2.24%) |
Dec 16, 2011 | 5.940 | 5.986 | 5.848 | 5.900 | 79,917,464 | +0.00(+0.00%) |
Dec 15, 2011 | 5.934 | 5.995 | 5.865 | 5.900 | 80,941,536 | +0.06(+0.99%) |
Dec 14, 2011 | 5.946 | 5.992 | 5.813 | 5.842 | 92,433,208 | -0.19(-3.15%) |
Dec 13, 2011 | 6.285 | 6.354 | 5.963 | 6.032 | 117,863,872 | -0.21(-3.41%) |
Dec 12, 2011 | 6.257 | 6.268 | 6.147 | 6.245 | 70,837,240 | -0.10(-1.63%) |
Dec 09, 2011 | 6.297 | 6.395 | 6.257 | 6.349 | 83,961,064 | +0.16(+2.60%) |
Dec 08, 2011 | 6.308 | 6.395 | 5.664 | 6.188 | 143,236,624 | -0.19(-2.98%) |
Dec 07, 2011 | 6.331 | 6.418 | 6.262 | 6.377 | 78,314,592 | +0.02(+0.27%) |
Dec 06, 2011 | 6.389 | 6.441 | 6.331 | 6.360 | 69,037,056 | -0.03(-0.54%) |
Dec 05, 2011 | 6.424 | 6.573 | 6.343 | 6.395 | 114,373,472 | +0.12(+1.93%) |
Dec 02, 2011 | 6.211 | 6.389 | 6.188 | 6.274 | 116,842,512 | +0.18(+2.93%) |