Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.770 | 5.868 | 5.740 | 5.853 | 20,657,280 | +0.05(+0.93%) |
Nov 29, 2012 | 5.691 | 5.809 | 5.632 | 5.799 | 25,489,170 | +0.14(+2.43%) |
Nov 28, 2012 | 5.515 | 5.682 | 5.475 | 5.662 | 24,627,874 | +0.09(+1.58%) |
Nov 27, 2012 | 5.603 | 5.672 | 5.544 | 5.574 | 34,894,348 | -0.01(-0.26%) |
Nov 26, 2012 | 5.574 | 5.682 | 5.515 | 5.588 | 29,992,982 | +0.01(+0.26%) |
Nov 23, 2012 | 5.466 | 5.603 | 5.438 | 5.574 | 13,935,696 | +0.16(+2.90%) |
Nov 21, 2012 | 5.426 | 5.456 | 5.358 | 5.417 | 17,758,714 | -0.03(-0.63%) |
Nov 20, 2012 | 5.377 | 5.485 | 5.348 | 5.451 | 17,679,820 | +0.02(+0.36%) |
Nov 19, 2012 | 5.456 | 5.564 | 5.407 | 5.431 | 28,642,108 | +0.06(+1.19%) |
Nov 16, 2012 | 5.377 | 5.412 | 5.230 | 5.368 | 26,389,568 | +0.00(+0.00%) |
Nov 15, 2012 | 5.534 | 5.534 | 5.309 | 5.368 | 19,994,438 | -0.08(-1.53%) |
Nov 14, 2012 | 5.682 | 5.711 | 5.417 | 5.451 | 21,669,234 | -0.18(-3.22%) |
Nov 13, 2012 | 5.368 | 5.701 | 5.358 | 5.632 | 29,683,252 | +0.17(+3.14%) |
Nov 12, 2012 | 5.525 | 5.579 | 5.397 | 5.461 | 19,632,916 | -0.05(-0.98%) |
Nov 09, 2012 | 5.583 | 5.691 | 5.485 | 5.515 | 22,525,678 | -0.07(-1.23%) |
Nov 08, 2012 | 5.760 | 5.819 | 5.554 | 5.583 | 31,202,850 | -0.22(-3.72%) |
Nov 07, 2012 | 5.829 | 5.907 | 5.652 | 5.799 | 40,476,200 | -0.18(-2.96%) |
Nov 06, 2012 | 5.750 | 5.976 | 5.750 | 5.976 | 47,377,116 | +0.25(+4.28%) |
Nov 05, 2012 | 5.593 | 5.770 | 5.520 | 5.731 | 20,434,406 | +0.13(+2.28%) |
Nov 02, 2012 | 5.711 | 5.760 | 5.544 | 5.603 | 24,912,210 | -0.07(-1.30%) |
Nov 01, 2012 | 5.417 | 5.691 | 5.407 | 5.677 | 21,153,312 | +0.35(+6.64%) |
Oct 31, 2012 | 5.436 | 5.544 | 5.274 | 5.323 | 18,900,172 | -0.04(-0.82%) |
Oct 26, 2012 | 5.495 | 5.368 | 5.368 | 5.368 | 28,682,524 | -0.22(-3.87%) |
Oct 25, 2012 | 5.103 | 5.603 | 5.083 | 5.583 | 47,062,044 | +0.51(+10.06%) |
Oct 24, 2012 | 5.368 | 5.397 | 5.063 | 5.073 | 36,151,316 | -0.24(-4.44%) |
Oct 23, 2012 | 5.250 | 5.387 | 5.191 | 5.309 | 36,932,036 | -0.04(-0.73%) |
Oct 19, 2012 | 5.652 | 5.662 | 5.338 | 5.348 | 23,794,368 | -0.20(-3.54%) |
Oct 18, 2012 | 5.672 | 5.711 | 5.544 | 5.544 | 17,168,252 | -0.13(-2.25%) |
Oct 17, 2012 | 5.642 | 5.740 | 5.564 | 5.672 | 16,860,126 | +0.00(+0.00%) |
Oct 16, 2012 | 5.613 | 5.691 | 5.564 | 5.672 | 16,774,434 | +0.06(+1.05%) |
Oct 15, 2012 | 5.652 | 5.652 | 5.534 | 5.613 | 15,298,128 | +0.05(+0.88%) |
Oct 12, 2012 | 5.652 | 5.689 | 5.520 | 5.564 | 20,409,270 | -0.08(-1.39%) |
Oct 11, 2012 | 5.662 | 5.682 | 5.564 | 5.642 | 24,100,468 | -0.01(-0.17%) |
Oct 10, 2012 | 5.682 | 5.691 | 5.534 | 5.652 | 17,114,842 | +0.00(+0.09%) |
Oct 09, 2012 | 5.721 | 5.750 | 5.593 | 5.647 | 16,701,500 | -0.09(-1.57%) |
Oct 08, 2012 | 5.721 | 5.789 | 5.691 | 5.737 | 11,355,061 | -0.04(-0.73%) |
Oct 05, 2012 | 5.799 | 5.917 | 5.740 | 5.780 | 17,593,098 | +0.01(+0.26%) |
Oct 04, 2012 | 5.731 | 5.780 | 5.662 | 5.765 | 15,060,958 | +0.03(+0.60%) |
Oct 03, 2012 | 5.770 | 5.789 | 5.662 | 5.731 | 15,065,654 | +0.00(+0.00%) |
Oct 02, 2012 | 5.701 | 5.740 | 5.632 | 5.731 | 20,526,828 | +0.07(+1.21%) |
Oct 01, 2012 | 5.956 | 5.986 | 5.613 | 5.662 | 41,433,400 | -0.21(-3.51%) |
Sep 28, 2012 | 5.937 | 6.123 | 5.858 | 5.868 | 41,810,800 | -0.03(-0.58%) |
Sep 27, 2012 | 5.897 | 5.956 | 5.789 | 5.902 | 39,376,676 | +0.07(+1.26%) |
Sep 26, 2012 | 5.986 | 5.986 | 5.760 | 5.829 | 34,293,860 | -0.16(-2.70%) |
Sep 25, 2012 | 6.231 | 6.241 | 5.976 | 5.991 | 36,962,500 | -0.15(-2.40%) |
Sep 24, 2012 | 6.133 | 6.143 | 5.996 | 6.138 | 38,834,280 | -0.10(-1.65%) |
Sep 21, 2012 | 6.378 | 6.398 | 6.182 | 6.241 | 27,407,772 | -0.09(-1.40%) |
Sep 20, 2012 | 6.457 | 6.476 | 6.270 | 6.329 | 38,208,332 | -0.20(-3.01%) |
Sep 19, 2012 | 6.427 | 6.594 | 6.427 | 6.525 | 25,256,732 | +0.17(+2.62%) |
Sep 18, 2012 | 6.418 | 6.447 | 6.280 | 6.359 | 18,644,198 | -0.09(-1.37%) |
Sep 17, 2012 | 6.565 | 6.614 | 6.388 | 6.447 | 20,827,124 | -0.13(-1.94%) |
Sep 14, 2012 | 6.516 | 6.673 | 6.496 | 6.575 | 20,917,176 | +0.10(+1.52%) |
Sep 13, 2012 | 6.349 | 6.535 | 6.300 | 6.476 | 31,094,722 | +0.13(+2.01%) |
Sep 12, 2012 | 6.261 | 6.359 | 6.251 | 6.349 | 17,042,184 | +0.11(+1.73%) |
Sep 11, 2012 | 6.319 | 6.354 | 6.172 | 6.241 | 29,636,228 | -0.05(-0.78%) |
Sep 10, 2012 | 6.300 | 6.368 | 6.231 | 6.290 | 21,570,430 | -0.01(-0.16%) |
Sep 07, 2012 | 6.427 | 6.447 | 6.133 | 6.300 | 65,043,076 | -0.25(-3.82%) |
Sep 06, 2012 | 6.280 | 6.575 | 6.270 | 6.550 | 46,760,604 | +0.48(+7.84%) |
Sep 05, 2012 | 5.996 | 6.094 | 5.907 | 6.074 | 29,705,328 | +0.10(+1.64%) |
Sep 04, 2012 | 6.094 | 6.104 | 5.956 | 5.976 | 19,063,910 | -0.12(-1.93%) |
Aug 31, 2012 | 6.104 | 6.182 | 6.054 | 6.094 | 21,044,226 | +0.03(+0.49%) |
Aug 30, 2012 | 6.094 | 6.143 | 6.005 | 6.064 | 18,841,128 | -0.02(-0.32%) |
Aug 29, 2012 | 6.104 | 6.172 | 6.054 | 6.084 | 16,405,213 | -0.03(-0.48%) |
Aug 27, 2012 | 6.182 | 6.192 | 6.035 | 6.113 | 13,473,646 | -0.07(-1.11%) |
Aug 24, 2012 | 6.113 | 6.192 | 5.956 | 6.182 | 19,441,304 | +0.04(+0.72%) |
Aug 23, 2012 | 6.172 | 6.182 | 6.047 | 6.138 | 18,528,240 | -0.06(-1.03%) |
Aug 22, 2012 | 6.319 | 6.359 | 6.143 | 6.202 | 26,538,194 | -0.14(-2.17%) |
Aug 21, 2012 | 6.349 | 6.506 | 6.290 | 6.339 | 24,948,544 | -0.03(-0.46%) |
Aug 20, 2012 | 6.418 | 6.476 | 6.280 | 6.368 | 16,327,615 | -0.08(-1.22%) |
Aug 17, 2012 | 6.486 | 6.565 | 6.388 | 6.447 | 15,244,359 | -0.04(-0.61%) |
Aug 16, 2012 | 6.427 | 6.545 | 6.388 | 6.486 | 16,140,203 | +0.12(+1.85%) |
Aug 15, 2012 | 6.437 | 6.467 | 6.300 | 6.368 | 35,214,116 | -0.06(-0.92%) |
Aug 14, 2012 | 6.643 | 6.653 | 6.344 | 6.427 | 28,047,130 | -0.16(-2.46%) |
Aug 13, 2012 | 6.633 | 6.653 | 6.476 | 6.589 | 16,303,961 | -0.04(-0.67%) |
Aug 10, 2012 | 6.624 | 6.722 | 6.525 | 6.633 | 22,423,146 | -0.05(-0.73%) |
Aug 09, 2012 | 6.692 | 6.790 | 6.575 | 6.682 | 20,922,260 | -0.08(-1.16%) |
Aug 08, 2012 | 6.624 | 6.810 | 6.516 | 6.761 | 32,456,536 | +0.07(+1.03%) |
Aug 07, 2012 | 6.575 | 6.849 | 6.545 | 6.692 | 43,880,352 | +0.25(+3.81%) |
Aug 06, 2012 | 6.270 | 6.516 | 6.202 | 6.447 | 27,410,274 | +0.24(+3.79%) |
Aug 03, 2012 | 6.202 | 6.329 | 6.123 | 6.211 | 22,902,256 | +0.17(+2.76%) |
Aug 02, 2012 | 6.074 | 6.182 | 5.956 | 6.045 | 17,968,462 | -0.11(-1.75%) |
Aug 01, 2012 | 6.192 | 6.300 | 6.054 | 6.153 | 23,842,960 | +0.06(+0.97%) |
Jul 31, 2012 | 6.104 | 6.378 | 6.064 | 6.094 | 52,557,812 | +0.10(+1.64%) |
Jul 30, 2012 | 6.084 | 6.123 | 5.897 | 5.996 | 28,059,324 | -0.16(-2.63%) |
Jul 27, 2012 | 5.927 | 6.182 | 5.878 | 6.157 | 24,408,656 | +0.31(+5.37%) |
Jul 26, 2012 | 5.809 | 5.966 | 5.780 | 5.843 | 23,005,112 | +0.11(+1.97%) |
Jul 25, 2012 | 5.603 | 5.819 | 5.603 | 5.731 | 28,167,262 | +0.11(+2.01%) |
Jul 24, 2012 | 5.574 | 5.652 | 5.456 | 5.618 | 32,900,230 | +0.10(+1.87%) |
Jul 23, 2012 | 5.603 | 5.691 | 5.466 | 5.515 | 43,023,456 | -0.20(-3.52%) |
Jul 20, 2012 | 5.868 | 6.015 | 5.691 | 5.716 | 45,333,196 | +0.05(+0.87%) |
Jul 19, 2012 | 5.789 | 5.897 | 5.652 | 5.667 | 24,118,382 | -0.06(-1.11%) |
Jul 18, 2012 | 5.593 | 5.848 | 5.574 | 5.731 | 25,390,112 | +0.07(+1.21%) |
Jul 17, 2012 | 5.907 | 5.966 | 5.632 | 5.662 | 36,195,476 | -0.23(-3.83%) |
Jul 16, 2012 | 5.976 | 5.986 | 5.740 | 5.888 | 28,011,554 | -0.13(-2.12%) |
Jul 13, 2012 | 6.015 | 6.123 | 5.927 | 6.015 | 26,174,606 | +0.00(+0.00%) |
Jul 12, 2012 | 6.025 | 6.064 | 5.829 | 6.015 | 39,278,328 | -0.08(-1.29%) |
Jul 11, 2012 | 6.084 | 6.133 | 5.902 | 6.094 | 33,995,288 | +0.05(+0.81%) |
Jul 10, 2012 | 6.310 | 6.359 | 5.947 | 6.045 | 37,066,500 | -0.32(-5.08%) |
Jul 09, 2012 | 6.584 | 6.692 | 6.295 | 6.368 | 20,220,706 | -0.22(-3.35%) |
Jul 06, 2012 | 6.575 | 6.624 | 6.427 | 6.589 | 23,138,452 | -0.09(-1.39%) |
Jul 05, 2012 | 6.712 | 6.781 | 6.535 | 6.682 | 22,332,766 | -0.08(-1.16%) |
Jul 03, 2012 | 6.457 | 6.800 | 6.447 | 6.761 | 47,286,180 | +0.33(+5.19%) |
Jul 02, 2012 | 6.604 | 6.692 | 6.329 | 6.427 | 52,115,648 | +0.24(+3.80%) |
Jun 29, 2012 | 5.986 | 6.202 | 5.956 | 6.192 | 32,868,472 | +0.33(+5.70%) |
Jun 28, 2012 | 5.525 | 5.868 | 5.495 | 5.858 | 35,200,052 | +0.25(+4.37%) |
Jun 27, 2012 | 5.525 | 5.632 | 5.456 | 5.613 | 14,100,109 | +0.09(+1.60%) |
Jun 26, 2012 | 5.505 | 5.583 | 5.417 | 5.525 | 18,006,432 | +0.04(+0.72%) |
Jun 25, 2012 | 5.554 | 5.623 | 5.446 | 5.485 | 20,173,744 | -0.15(-2.61%) |
Jun 22, 2012 | 5.574 | 5.642 | 5.426 | 5.632 | 34,125,608 | +0.09(+1.68%) |
Jun 21, 2012 | 5.809 | 5.858 | 5.505 | 5.539 | 52,212,472 | -0.47(-7.76%) |
Jun 20, 2012 | 6.005 | 6.084 | 5.888 | 6.005 | 30,794,340 | +0.02(+0.33%) |
Jun 19, 2012 | 5.907 | 6.035 | 5.868 | 5.986 | 23,073,186 | +0.16(+2.69%) |
Jun 18, 2012 | 5.701 | 5.888 | 5.701 | 5.829 | 19,748,226 | +0.05(+0.85%) |
Jun 15, 2012 | 5.662 | 5.789 | 5.583 | 5.780 | 28,080,122 | +0.13(+2.35%) |
Jun 14, 2012 | 5.740 | 5.780 | 5.544 | 5.647 | 33,220,082 | -0.10(-1.71%) |
Jun 13, 2012 | 5.799 | 5.878 | 5.701 | 5.745 | 31,799,570 | -0.06(-1.10%) |
Jun 12, 2012 | 5.613 | 5.829 | 5.613 | 5.809 | 21,688,674 | +0.21(+3.77%) |
Jun 11, 2012 | 5.858 | 5.927 | 5.593 | 5.598 | 21,871,660 | -0.17(-2.98%) |
Jun 08, 2012 | 5.544 | 5.789 | 5.534 | 5.770 | 19,385,352 | +0.21(+3.70%) |
Jun 07, 2012 | 5.760 | 5.780 | 5.534 | 5.564 | 33,810,392 | -0.08(-1.39%) |
Jun 06, 2012 | 5.564 | 5.701 | 5.534 | 5.642 | 35,751,016 | +0.15(+2.77%) |
Jun 05, 2012 | 5.309 | 5.544 | 5.289 | 5.490 | 31,852,992 | +0.20(+3.80%) |
Jun 04, 2012 | 5.368 | 5.456 | 5.201 | 5.289 | 19,060,966 | -0.06(-1.10%) |
Jun 01, 2012 | 5.593 | 5.642 | 5.299 | 5.348 | 30,910,846 | -0.38(-6.68%) |
May 31, 2012 | 5.878 | 5.878 | 5.632 | 5.731 | 31,293,944 | -0.15(-2.50%) |
May 30, 2012 | 5.927 | 5.937 | 5.780 | 5.878 | 25,701,894 | -0.13(-2.12%) |
May 29, 2012 | 5.927 | 6.035 | 5.907 | 6.005 | 21,390,920 | +0.16(+2.68%) |
May 25, 2012 | 5.652 | 5.897 | 5.642 | 5.848 | 21,582,278 | +0.22(+3.83%) |
May 24, 2012 | 5.642 | 5.721 | 5.564 | 5.632 | 22,613,450 | -0.01(-0.17%) |
May 23, 2012 | 5.525 | 5.691 | 5.485 | 5.642 | 26,103,596 | +0.04(+0.70%) |
May 22, 2012 | 5.701 | 5.731 | 5.525 | 5.603 | 25,880,118 | -0.07(-1.21%) |
May 21, 2012 | 5.544 | 5.701 | 5.525 | 5.672 | 27,722,722 | +0.15(+2.76%) |
May 18, 2012 | 5.888 | 5.897 | 5.485 | 5.520 | 34,265,008 | -0.32(-5.46%) |
May 17, 2012 | 6.045 | 6.133 | 5.799 | 5.839 | 33,314,294 | -0.20(-3.25%) |
May 16, 2012 | 5.996 | 6.408 | 5.907 | 6.035 | 55,083,056 | +0.13(+2.16%) |
May 15, 2012 | 6.054 | 6.064 | 5.848 | 5.907 | 44,989,048 | -0.19(-3.06%) |
May 14, 2012 | 6.094 | 6.153 | 5.986 | 6.094 | 31,034,346 | -0.15(-2.36%) |
May 11, 2012 | 6.123 | 6.290 | 6.104 | 6.241 | 18,795,178 | +0.07(+1.11%) |
May 10, 2012 | 6.329 | 6.349 | 6.094 | 6.172 | 25,862,518 | -0.07(-1.10%) |
May 09, 2012 | 6.015 | 6.319 | 5.927 | 6.241 | 37,398,640 | +0.12(+1.92%) |
May 08, 2012 | 6.310 | 6.310 | 5.976 | 6.123 | 36,533,744 | -0.26(-4.00%) |
May 07, 2012 | 6.476 | 6.624 | 6.280 | 6.378 | 37,289,320 | -0.05(-0.76%) |
May 04, 2012 | 6.525 | 6.761 | 6.427 | 6.427 | 35,181,928 | +0.08(+1.24%) |
May 03, 2012 | 6.781 | 6.839 | 6.300 | 6.349 | 35,183,384 | -0.34(-5.13%) |
May 02, 2012 | 6.525 | 6.741 | 6.525 | 6.692 | 28,709,304 | +0.14(+2.10%) |
May 01, 2012 | 6.447 | 6.702 | 6.398 | 6.555 | 30,129,394 | +0.09(+1.37%) |
Apr 30, 2012 | 6.447 | 6.555 | 6.388 | 6.467 | 19,497,742 | +0.02(+0.30%) |
Apr 27, 2012 | 6.525 | 6.555 | 6.368 | 6.447 | 23,653,124 | -0.03(-0.45%) |
Apr 26, 2012 | 6.378 | 6.550 | 6.378 | 6.476 | 24,522,316 | +0.08(+1.23%) |
Apr 25, 2012 | 6.516 | 6.565 | 6.280 | 6.398 | 31,736,028 | +0.01(+0.15%) |
Apr 24, 2012 | 6.535 | 6.614 | 6.378 | 6.388 | 29,063,218 | -0.12(-1.81%) |
Apr 23, 2012 | 6.427 | 6.624 | 6.339 | 6.506 | 36,591,944 | -0.01(-0.15%) |
Apr 20, 2012 | 6.673 | 6.712 | 6.516 | 6.516 | 51,133,504 | -0.36(-5.21%) |
Apr 19, 2012 | 6.938 | 7.173 | 6.830 | 6.874 | 31,728,336 | -0.06(-0.92%) |
Apr 18, 2012 | 7.026 | 7.095 | 6.908 | 6.938 | 29,366,312 | -0.17(-2.35%) |
Apr 17, 2012 | 7.016 | 7.188 | 6.957 | 7.104 | 40,821,564 | +0.12(+1.76%) |
Apr 16, 2012 | 6.918 | 7.065 | 6.820 | 6.982 | 57,387,404 | +0.15(+2.23%) |
Apr 13, 2012 | 6.938 | 6.967 | 6.800 | 6.830 | 99,173,176 | -0.18(-2.59%) |
Apr 12, 2012 | 7.144 | 7.409 | 6.977 | 7.011 | 58,690,460 | -0.02(-0.28%) |
Apr 11, 2012 | 7.095 | 7.291 | 7.016 | 7.031 | 23,038,024 | +0.01(+0.21%) |
Apr 10, 2012 | 7.183 | 7.281 | 6.898 | 7.016 | 23,573,454 | -0.20(-2.72%) |
Apr 09, 2012 | 7.301 | 7.330 | 7.193 | 7.212 | 17,709,504 | -0.24(-3.16%) |
Apr 05, 2012 | 7.507 | 7.634 | 7.438 | 7.448 | 20,528,830 | -0.07(-0.91%) |
Apr 04, 2012 | 7.605 | 7.654 | 7.310 | 7.517 | 52,993,096 | -0.32(-4.13%) |
Apr 03, 2012 | 7.880 | 7.938 | 7.772 | 7.840 | 26,964,848 | -0.10(-1.30%) |
Apr 02, 2012 | 8.017 | 8.095 | 7.811 | 7.943 | 27,863,398 | +0.00(+0.00%) |
Mar 30, 2012 | 8.370 | 8.380 | 7.929 | 7.943 | 51,919,332 | -0.32(-3.86%) |
Mar 29, 2012 | 8.449 | 8.596 | 8.252 | 8.262 | 46,754,376 | -0.22(-2.55%) |
Mar 28, 2012 | 8.351 | 8.586 | 8.294 | 8.478 | 35,799,084 | +0.06(+0.76%) |
Mar 27, 2012 | 8.174 | 8.488 | 8.154 | 8.414 | 40,195,024 | +0.32(+3.94%) |
Mar 26, 2012 | 8.262 | 8.282 | 7.958 | 8.095 | 36,260,172 | -0.15(-1.79%) |
Mar 23, 2012 | 8.331 | 8.449 | 8.095 | 8.243 | 48,728,852 | -0.30(-3.56%) |
Mar 22, 2012 | 8.566 | 8.606 | 8.321 | 8.547 | 33,986,288 | -0.03(-0.34%) |
Mar 21, 2012 | 8.576 | 8.812 | 8.547 | 8.576 | 31,363,928 | +0.17(+1.98%) |
Mar 20, 2012 | 8.419 | 8.468 | 8.292 | 8.409 | 18,523,018 | -0.06(-0.70%) |
Mar 19, 2012 | 8.596 | 8.635 | 8.449 | 8.468 | 26,719,656 | -0.19(-2.15%) |
Mar 16, 2012 | 8.704 | 8.723 | 8.508 | 8.655 | 33,712,448 | -0.01(-0.11%) |
Mar 15, 2012 | 8.468 | 8.719 | 8.302 | 8.665 | 35,316,648 | +0.25(+2.91%) |
Mar 14, 2012 | 8.517 | 8.684 | 8.360 | 8.419 | 34,620,500 | +0.09(+1.06%) |
Mar 13, 2012 | 8.086 | 8.341 | 8.046 | 8.331 | 31,782,282 | +0.40(+5.07%) |
Mar 12, 2012 | 8.105 | 8.145 | 7.860 | 7.929 | 20,266,280 | -0.25(-3.00%) |
Mar 09, 2012 | 8.007 | 8.203 | 7.968 | 8.174 | 26,038,852 | +0.17(+2.08%) |
Mar 08, 2012 | 7.978 | 8.086 | 7.860 | 8.007 | 19,153,178 | +0.07(+0.87%) |
Mar 07, 2012 | 7.889 | 8.095 | 7.693 | 7.938 | 32,668,410 | +0.09(+1.12%) |
Mar 06, 2012 | 7.816 | 7.889 | 7.634 | 7.850 | 38,205,712 | -0.20(-2.44%) |
Mar 05, 2012 | 8.400 | 8.429 | 8.017 | 8.046 | 30,742,588 | -0.44(-5.15%) |
Mar 02, 2012 | 8.576 | 8.743 | 8.449 | 8.483 | 25,260,294 | -0.06(-0.75%) |
Mar 01, 2012 | 8.429 | 8.674 | 8.370 | 8.547 | 34,368,144 | +0.16(+1.87%) |
Feb 29, 2012 | 8.900 | 8.930 | 8.351 | 8.390 | 49,269,544 | -0.32(-3.72%) |
Feb 28, 2012 | 8.635 | 8.988 | 8.606 | 8.714 | 73,227,744 | +0.31(+3.74%) |
Feb 27, 2012 | 8.194 | 8.625 | 8.154 | 8.400 | 60,999,996 | +0.60(+7.67%) |
Feb 24, 2012 | 7.742 | 7.919 | 7.703 | 7.801 | 17,626,654 | +0.13(+1.66%) |
Feb 23, 2012 | 7.880 | 7.880 | 7.595 | 7.674 | 32,222,292 | -0.22(-2.74%) |
Feb 22, 2012 | 8.056 | 8.086 | 7.860 | 7.889 | 19,751,612 | -0.17(-2.07%) |
Feb 21, 2012 | 8.272 | 8.302 | 8.007 | 8.056 | 19,126,304 | -0.22(-2.61%) |
Feb 17, 2012 | 8.282 | 8.419 | 8.184 | 8.272 | 19,281,702 | -0.03(-0.35%) |
Feb 16, 2012 | 8.223 | 8.341 | 8.145 | 8.302 | 19,106,686 | +0.18(+2.17%) |
Feb 15, 2012 | 8.243 | 8.390 | 8.115 | 8.125 | 34,082,504 | -0.06(-0.72%) |
Feb 14, 2012 | 7.772 | 8.203 | 7.772 | 8.184 | 41,927,064 | +0.48(+6.24%) |
Feb 13, 2012 | 7.870 | 7.870 | 7.556 | 7.703 | 25,267,220 | -0.05(-0.70%) |
Feb 10, 2012 | 7.938 | 7.958 | 7.654 | 7.757 | 26,691,874 | -0.25(-3.12%) |
Feb 09, 2012 | 8.046 | 8.046 | 7.840 | 8.007 | 27,958,088 | -0.00(-0.06%) |
Feb 08, 2012 | 7.791 | 8.076 | 7.742 | 8.012 | 42,917,548 | +0.28(+3.68%) |
Feb 07, 2012 | 7.585 | 7.772 | 7.556 | 7.728 | 20,631,792 | +0.15(+1.94%) |
Feb 06, 2012 | 7.556 | 7.732 | 7.536 | 7.580 | 33,251,372 | -0.22(-2.83%) |
Feb 03, 2012 | 7.732 | 7.821 | 7.595 | 7.801 | 15,469,195 | +0.23(+2.98%) |
Feb 02, 2012 | 7.585 | 7.664 | 7.536 | 7.575 | 21,056,012 | +0.02(+0.26%) |
Feb 01, 2012 | 7.595 | 7.693 | 7.458 | 7.556 | 27,412,582 | +0.10(+1.38%) |
Jan 31, 2012 | 7.458 | 7.536 | 7.379 | 7.453 | 22,242,882 | +0.03(+0.46%) |
Jan 30, 2012 | 7.203 | 7.448 | 7.153 | 7.418 | 22,166,858 | +0.13(+1.75%) |
Jan 27, 2012 | 7.330 | 7.477 | 7.203 | 7.291 | 29,677,690 | -0.12(-1.59%) |
Jan 26, 2012 | 7.624 | 7.654 | 7.310 | 7.409 | 43,048,592 | -0.30(-3.94%) |
Jan 25, 2012 | 7.850 | 7.889 | 7.639 | 7.713 | 31,539,058 | -0.09(-1.13%) |
Jan 24, 2012 | 7.703 | 7.821 | 7.620 | 7.801 | 29,795,670 | +0.08(+1.08%) |
Jan 23, 2012 | 7.644 | 7.909 | 7.624 | 7.718 | 33,810,664 | +0.10(+1.35%) |
Jan 20, 2012 | 7.683 | 7.831 | 7.536 | 7.615 | 39,420,932 | -0.12(-1.52%) |
Jan 19, 2012 | 7.585 | 7.791 | 7.536 | 7.732 | 44,761,764 | +0.23(+3.01%) |
Jan 18, 2012 | 7.114 | 7.605 | 7.075 | 7.507 | 49,844,400 | +0.48(+6.84%) |
Jan 17, 2012 | 7.163 | 7.242 | 7.006 | 7.026 | 31,238,418 | -0.07(-0.97%) |
Jan 13, 2012 | 7.085 | 7.153 | 6.957 | 7.095 | 29,783,136 | -0.04(-0.55%) |
Jan 12, 2012 | 7.085 | 7.183 | 6.987 | 7.134 | 30,597,944 | +0.05(+0.69%) |
Jan 11, 2012 | 7.134 | 7.153 | 7.009 | 7.085 | 20,596,118 | -0.03(-0.41%) |
Jan 10, 2012 | 7.261 | 7.301 | 7.075 | 7.114 | 27,180,534 | -0.04(-0.55%) |
Jan 09, 2012 | 7.095 | 7.203 | 6.987 | 7.153 | 29,239,710 | +0.09(+1.25%) |
Jan 06, 2012 | 7.036 | 7.183 | 6.918 | 7.065 | 33,637,924 | +0.04(+0.56%) |
Jan 05, 2012 | 6.830 | 7.193 | 6.771 | 7.026 | 54,490,404 | +0.17(+2.43%) |
Jan 04, 2012 | 6.575 | 6.918 | 6.476 | 6.859 | 43,848,404 | +0.69(+11.13%) |
Dec 30, 2011 | 6.153 | 6.251 | 6.128 | 6.172 | 15,550,825 | +0.02(+0.32%) |
Dec 29, 2011 | 6.064 | 6.182 | 6.025 | 6.153 | 14,139,106 | +0.10(+1.62%) |
Dec 28, 2011 | 6.143 | 6.211 | 5.947 | 6.054 | 19,734,718 | -0.08(-1.28%) |
Dec 27, 2011 | 6.231 | 6.280 | 6.084 | 6.133 | 13,707,268 | -0.14(-2.27%) |
Dec 23, 2011 | 6.368 | 6.418 | 6.133 | 6.275 | 23,941,856 | +0.84(+15.43%) |
Dec 21, 2011 | 5.780 | 5.789 | 5.417 | 5.436 | 27,034,548 | -0.25(-4.32%) |
Dec 20, 2011 | 5.485 | 5.711 | 5.475 | 5.682 | 19,343,016 | +0.34(+6.34%) |
Dec 19, 2011 | 5.593 | 5.632 | 5.338 | 5.343 | 32,209,730 | -0.23(-4.14%) |
Dec 16, 2011 | 5.485 | 5.593 | 5.407 | 5.574 | 23,539,146 | +0.13(+2.34%) |
Dec 15, 2011 | 5.426 | 5.475 | 5.377 | 5.446 | 17,502,906 | +0.10(+1.83%) |
Dec 14, 2011 | 5.534 | 5.623 | 5.211 | 5.348 | 37,698,804 | -0.16(-2.85%) |
Dec 13, 2011 | 5.691 | 5.839 | 5.466 | 5.505 | 20,900,772 | -0.21(-3.61%) |
Dec 12, 2011 | 5.613 | 5.736 | 5.525 | 5.711 | 20,377,882 | -0.07(-1.19%) |
Dec 09, 2011 | 5.731 | 5.878 | 5.682 | 5.780 | 24,444,344 | +0.07(+1.20%) |
Dec 08, 2011 | 5.858 | 5.986 | 5.672 | 5.711 | 33,200,744 | -0.24(-3.96%) |
Dec 07, 2011 | 5.515 | 5.966 | 5.456 | 5.947 | 32,111,502 | +0.40(+7.26%) |
Dec 06, 2011 | 5.642 | 5.662 | 5.397 | 5.544 | 32,315,960 | -0.08(-1.40%) |
Dec 05, 2011 | 5.760 | 5.780 | 5.574 | 5.623 | 26,515,456 | -0.07(-1.21%) |
Dec 02, 2011 | 5.878 | 5.897 | 5.574 | 5.691 | 27,862,428 | -0.09(-1.53%) |