Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.459 | 6.652 | 6.387 | 6.646 | 41,650,928 | +0.14(+2.10%) |
Dec 28, 2012 | 6.489 | 6.569 | 6.452 | 6.510 | 35,823,788 | -0.06(-0.99%) |
Dec 27, 2012 | 6.609 | 6.636 | 6.452 | 6.575 | 50,256,644 | -0.13(-1.93%) |
Dec 26, 2012 | 6.848 | 6.916 | 6.684 | 6.704 | 31,657,450 | -0.05(-0.76%) |
Dec 24, 2012 | 6.769 | 6.807 | 6.715 | 6.756 | 12,624,848 | -0.06(-0.90%) |
Dec 21, 2012 | 6.776 | 6.858 | 6.759 | 6.817 | 45,528,224 | -0.21(-2.96%) |
Dec 20, 2012 | 6.873 | 7.042 | 6.872 | 7.025 | 58,203,028 | +0.14(+1.98%) |
Dec 19, 2012 | 6.831 | 6.971 | 6.807 | 6.889 | 80,236,368 | +0.22(+3.33%) |
Dec 18, 2012 | 6.588 | 6.694 | 6.571 | 6.667 | 47,784,544 | +0.03(+0.51%) |
Dec 17, 2012 | 6.554 | 6.648 | 6.537 | 6.633 | 41,600,716 | -0.03(-0.41%) |
Dec 14, 2012 | 6.581 | 6.725 | 6.547 | 6.660 | 57,269,168 | +0.23(+3.50%) |
Dec 13, 2012 | 6.523 | 6.568 | 6.404 | 6.435 | 53,053,224 | -0.15(-2.28%) |
Dec 12, 2012 | 6.585 | 6.622 | 6.515 | 6.585 | 34,752,176 | -0.02(-0.26%) |
Dec 11, 2012 | 6.588 | 6.641 | 6.568 | 6.602 | 50,044,088 | +0.08(+1.20%) |
Dec 10, 2012 | 6.411 | 6.544 | 6.377 | 6.523 | 35,189,676 | +0.12(+1.95%) |
Dec 07, 2012 | 6.315 | 6.431 | 6.281 | 6.399 | 35,285,172 | +0.12(+1.99%) |
Dec 06, 2012 | 6.278 | 6.315 | 6.226 | 6.274 | 28,476,376 | +0.00(+0.05%) |
Dec 05, 2012 | 6.196 | 6.312 | 6.175 | 6.271 | 38,924,552 | +0.12(+1.89%) |
Dec 04, 2012 | 6.240 | 6.296 | 6.121 | 6.155 | 35,684,456 | +0.02(+0.33%) |
Nov 30, 2012 | 6.220 | 6.257 | 6.083 | 6.134 | 62,058,936 | -0.17(-2.76%) |
Nov 29, 2012 | 6.254 | 6.332 | 6.203 | 6.308 | 46,409,112 | +0.03(+0.49%) |
Nov 28, 2012 | 6.182 | 6.301 | 6.144 | 6.278 | 64,366,764 | +0.09(+1.43%) |
Nov 27, 2012 | 6.448 | 6.452 | 6.151 | 6.189 | 55,652,404 | -0.17(-2.74%) |
Nov 26, 2012 | 6.346 | 6.394 | 6.281 | 6.363 | 29,274,516 | -0.05(-0.75%) |
Nov 23, 2012 | 6.281 | 6.421 | 6.281 | 6.411 | 25,036,118 | +0.13(+2.01%) |
Nov 21, 2012 | 6.452 | 6.472 | 6.216 | 6.284 | 51,355,824 | -0.20(-3.16%) |
Nov 20, 2012 | 6.435 | 6.547 | 6.428 | 6.489 | 27,728,950 | -0.03(-0.47%) |
Nov 19, 2012 | 6.554 | 6.609 | 6.428 | 6.520 | 50,590,128 | +0.03(+0.47%) |
Nov 16, 2012 | 6.592 | 6.598 | 6.322 | 6.489 | 52,266,780 | -0.10(-1.50%) |
Nov 15, 2012 | 6.646 | 6.697 | 6.537 | 6.588 | 35,679,568 | -0.09(-1.38%) |
Nov 14, 2012 | 6.885 | 6.885 | 6.639 | 6.680 | 43,740,424 | -0.18(-2.59%) |
Nov 13, 2012 | 6.950 | 6.971 | 6.848 | 6.858 | 31,389,794 | -0.11(-1.52%) |
Nov 12, 2012 | 7.107 | 7.114 | 6.943 | 6.964 | 32,490,138 | -0.14(-1.97%) |
Nov 09, 2012 | 7.097 | 7.237 | 7.073 | 7.104 | 29,441,382 | +0.02(+0.29%) |
Nov 08, 2012 | 7.288 | 7.380 | 7.063 | 7.083 | 42,208,464 | -0.22(-2.95%) |
Nov 07, 2012 | 7.421 | 7.438 | 7.271 | 7.298 | 31,733,966 | -0.20(-2.69%) |
Nov 06, 2012 | 7.431 | 7.551 | 7.404 | 7.500 | 27,290,744 | +0.09(+1.15%) |
Nov 05, 2012 | 7.257 | 7.438 | 7.244 | 7.414 | 33,153,076 | +0.09(+1.26%) |
Nov 02, 2012 | 7.343 | 7.367 | 7.261 | 7.322 | 25,922,958 | +0.02(+0.28%) |
Nov 01, 2012 | 7.227 | 7.302 | 7.179 | 7.302 | 50,004,932 | +0.06(+0.85%) |
Oct 31, 2012 | 7.377 | 7.408 | 7.203 | 7.240 | 47,314,948 | -0.41(-5.31%) |
Oct 26, 2012 | 7.742 | 7.646 | 7.646 | 7.646 | 31,465,044 | +0.07(+0.90%) |
Oct 25, 2012 | 7.636 | 7.657 | 7.537 | 7.578 | 18,969,268 | +0.10(+1.28%) |
Oct 24, 2012 | 7.551 | 7.599 | 7.483 | 7.483 | 25,717,674 | -0.02(-0.32%) |
Oct 23, 2012 | 7.629 | 7.633 | 7.466 | 7.506 | 33,787,264 | -0.28(-3.55%) |
Oct 19, 2012 | 7.867 | 7.867 | 7.763 | 7.783 | 26,305,570 | -0.07(-0.91%) |
Oct 18, 2012 | 7.793 | 7.906 | 7.769 | 7.855 | 28,549,068 | -0.03(-0.35%) |
Oct 17, 2012 | 7.902 | 7.961 | 7.851 | 7.882 | 28,471,194 | -0.02(-0.22%) |
Oct 16, 2012 | 7.930 | 8.042 | 7.831 | 7.899 | 30,514,900 | -0.00(-0.04%) |
Oct 15, 2012 | 7.838 | 7.926 | 7.780 | 7.902 | 22,525,494 | +0.15(+1.94%) |
Oct 12, 2012 | 7.763 | 7.882 | 7.725 | 7.752 | 15,654,944 | -0.04(-0.48%) |
Oct 11, 2012 | 7.752 | 7.855 | 7.708 | 7.790 | 28,393,750 | +0.12(+1.51%) |
Oct 10, 2012 | 7.759 | 7.763 | 7.646 | 7.674 | 22,563,310 | -0.06(-0.75%) |
Oct 09, 2012 | 7.797 | 7.810 | 7.698 | 7.732 | 21,514,126 | -0.08(-1.05%) |
Oct 08, 2012 | 7.718 | 7.844 | 7.681 | 7.814 | 28,643,018 | +0.04(+0.57%) |
Oct 05, 2012 | 7.920 | 7.951 | 7.739 | 7.769 | 27,457,706 | -0.10(-1.26%) |
Oct 04, 2012 | 7.817 | 7.913 | 7.701 | 7.868 | 33,685,764 | +0.07(+0.92%) |
Oct 03, 2012 | 7.923 | 7.923 | 7.766 | 7.797 | 37,713,752 | -0.11(-1.34%) |
Oct 02, 2012 | 7.923 | 7.950 | 7.793 | 7.902 | 32,816,506 | +0.02(+0.30%) |
Oct 01, 2012 | 7.848 | 7.974 | 7.838 | 7.879 | 40,291,348 | +0.05(+0.63%) |
Sep 28, 2012 | 7.858 | 7.897 | 7.739 | 7.829 | 38,676,836 | -0.12(-1.52%) |
Sep 27, 2012 | 7.957 | 8.002 | 7.887 | 7.950 | 32,490,982 | +0.06(+0.78%) |
Sep 26, 2012 | 7.838 | 7.923 | 7.792 | 7.889 | 48,056,424 | +0.03(+0.43%) |
Sep 25, 2012 | 7.981 | 8.039 | 7.841 | 7.855 | 42,558,104 | -0.09(-1.07%) |
Sep 24, 2012 | 7.940 | 7.974 | 7.858 | 7.940 | 31,916,582 | +0.01(+0.09%) |
Sep 21, 2012 | 8.022 | 8.056 | 7.923 | 7.933 | 39,179,484 | -0.06(-0.77%) |
Sep 20, 2012 | 7.885 | 8.085 | 7.793 | 7.995 | 52,345,268 | +0.07(+0.90%) |
Sep 19, 2012 | 8.094 | 8.141 | 7.906 | 7.923 | 47,818,156 | -0.23(-2.81%) |
Sep 18, 2012 | 8.152 | 8.210 | 8.070 | 8.152 | 35,660,672 | +0.01(+0.13%) |
Sep 17, 2012 | 8.210 | 8.329 | 8.100 | 8.141 | 38,733,624 | -0.11(-1.36%) |
Sep 14, 2012 | 8.128 | 8.474 | 8.124 | 8.254 | 83,772,728 | +0.22(+2.72%) |
Sep 13, 2012 | 7.725 | 8.075 | 7.674 | 8.036 | 53,995,076 | +0.37(+4.76%) |
Sep 12, 2012 | 7.694 | 7.742 | 7.592 | 7.670 | 28,701,476 | +0.05(+0.72%) |
Sep 11, 2012 | 7.466 | 7.645 | 7.447 | 7.616 | 29,517,954 | +0.19(+2.62%) |
Sep 10, 2012 | 7.466 | 7.524 | 7.396 | 7.421 | 27,039,734 | -0.13(-1.76%) |
Sep 07, 2012 | 7.380 | 7.602 | 7.349 | 7.554 | 27,642,254 | +0.24(+3.22%) |
Sep 06, 2012 | 7.165 | 7.363 | 7.131 | 7.319 | 31,077,770 | +0.21(+2.93%) |
Sep 05, 2012 | 7.093 | 7.151 | 6.998 | 7.111 | 25,557,020 | +0.05(+0.77%) |
Sep 04, 2012 | 7.177 | 7.192 | 7.032 | 7.056 | 27,891,898 | -0.16(-2.22%) |
Aug 31, 2012 | 7.254 | 7.309 | 7.192 | 7.216 | 32,603,148 | -0.01(-0.19%) |
Aug 30, 2012 | 7.264 | 7.302 | 7.175 | 7.230 | 35,705,632 | -0.06(-0.80%) |
Aug 29, 2012 | 7.367 | 7.387 | 7.254 | 7.288 | 24,351,932 | -0.11(-1.48%) |
Aug 27, 2012 | 7.349 | 7.452 | 7.319 | 7.397 | 18,003,528 | -0.02(-0.28%) |
Aug 24, 2012 | 7.431 | 7.513 | 7.329 | 7.418 | 31,085,148 | +0.00(+0.00%) |
Aug 23, 2012 | 7.527 | 7.547 | 7.387 | 7.418 | 30,614,212 | -0.13(-1.76%) |
Aug 22, 2012 | 7.489 | 7.571 | 7.425 | 7.551 | 36,926,084 | +0.08(+1.00%) |
Aug 21, 2012 | 7.698 | 7.725 | 7.448 | 7.476 | 40,401,064 | -0.16(-2.14%) |
Aug 20, 2012 | 7.633 | 7.657 | 7.544 | 7.640 | 28,160,226 | +0.03(+0.45%) |
Aug 17, 2012 | 7.578 | 7.640 | 7.537 | 7.606 | 31,543,152 | +0.02(+0.22%) |
Aug 16, 2012 | 7.524 | 7.612 | 7.469 | 7.588 | 37,180,232 | +0.17(+2.25%) |
Aug 15, 2012 | 7.394 | 7.469 | 7.360 | 7.421 | 32,017,318 | +0.02(+0.32%) |
Aug 14, 2012 | 7.503 | 7.530 | 7.349 | 7.397 | 34,651,320 | -0.07(-0.96%) |
Aug 13, 2012 | 7.476 | 7.506 | 7.356 | 7.469 | 38,215,352 | -0.03(-0.46%) |
Aug 10, 2012 | 7.380 | 7.510 | 7.326 | 7.503 | 28,630,518 | +0.06(+0.78%) |
Aug 09, 2012 | 7.411 | 7.483 | 7.351 | 7.445 | 44,388,672 | -0.02(-0.27%) |
Aug 08, 2012 | 7.220 | 7.500 | 7.206 | 7.466 | 66,014,276 | +0.34(+4.79%) |
Aug 07, 2012 | 7.010 | 7.240 | 6.991 | 7.124 | 65,290,060 | +0.15(+2.10%) |
Aug 06, 2012 | 6.629 | 7.070 | 6.622 | 6.977 | 74,374,152 | +0.04(+0.54%) |
Aug 03, 2012 | 6.878 | 7.073 | 6.878 | 6.940 | 56,285,532 | +0.21(+3.15%) |
Aug 02, 2012 | 6.742 | 6.885 | 6.680 | 6.728 | 49,424,540 | -0.10(-1.40%) |
Aug 01, 2012 | 6.660 | 6.854 | 6.537 | 6.824 | 54,738,132 | +0.12(+1.83%) |
Jul 31, 2012 | 6.954 | 6.988 | 6.643 | 6.701 | 65,495,368 | -0.28(-4.06%) |
Jul 30, 2012 | 6.960 | 7.005 | 6.796 | 6.984 | 45,868,820 | -0.00(-0.05%) |
Jul 27, 2012 | 6.749 | 6.998 | 6.708 | 6.988 | 47,050,980 | +0.31(+4.71%) |
Jul 26, 2012 | 6.626 | 6.715 | 6.537 | 6.674 | 36,237,908 | +0.18(+2.79%) |
Jul 25, 2012 | 6.482 | 6.585 | 6.401 | 6.493 | 28,568,990 | +0.06(+1.01%) |
Jul 24, 2012 | 6.537 | 6.568 | 6.346 | 6.428 | 28,043,590 | -0.07(-1.10%) |
Jul 23, 2012 | 6.428 | 6.540 | 6.325 | 6.499 | 35,593,388 | -0.18(-2.76%) |
Jul 20, 2012 | 6.756 | 6.800 | 6.626 | 6.684 | 35,928,580 | -0.18(-2.68%) |
Jul 19, 2012 | 6.738 | 6.892 | 6.718 | 6.868 | 41,663,876 | +0.18(+2.65%) |
Jul 18, 2012 | 6.643 | 6.704 | 6.605 | 6.691 | 41,046,712 | +0.01(+0.10%) |
Jul 17, 2012 | 6.735 | 6.752 | 6.598 | 6.684 | 52,611,052 | -0.02(-0.25%) |
Jul 16, 2012 | 6.803 | 6.849 | 6.595 | 6.701 | 54,141,640 | -0.06(-0.96%) |
Jul 13, 2012 | 6.701 | 6.807 | 6.684 | 6.766 | 59,846,244 | +0.37(+5.82%) |
Jul 12, 2012 | 6.257 | 6.438 | 6.182 | 6.394 | 40,416,836 | +0.01(+0.11%) |
Jul 11, 2012 | 6.319 | 6.529 | 6.319 | 6.387 | 39,430,624 | +0.01(+0.16%) |
Jul 10, 2012 | 6.588 | 6.612 | 6.325 | 6.377 | 40,098,172 | -0.14(-2.15%) |
Jul 09, 2012 | 6.616 | 6.616 | 6.435 | 6.517 | 37,168,336 | -0.14(-2.10%) |
Jul 06, 2012 | 6.725 | 6.732 | 6.588 | 6.657 | 35,093,152 | -0.15(-2.26%) |
Jul 05, 2012 | 6.684 | 6.889 | 6.639 | 6.810 | 48,608,544 | +0.10(+1.42%) |
Jul 03, 2012 | 6.564 | 6.738 | 6.537 | 6.715 | 35,637,132 | +0.20(+3.15%) |
Jul 02, 2012 | 6.424 | 6.534 | 6.363 | 6.510 | 34,692,332 | +0.10(+1.60%) |
Jun 29, 2012 | 6.281 | 6.407 | 6.250 | 6.407 | 49,921,676 | +0.38(+6.23%) |
Jun 28, 2012 | 5.933 | 6.083 | 5.895 | 6.032 | 31,036,598 | +0.01(+0.17%) |
Jun 27, 2012 | 6.107 | 6.148 | 5.946 | 6.022 | 45,510,964 | -0.09(-1.40%) |
Jun 26, 2012 | 6.100 | 6.168 | 6.011 | 6.107 | 56,266,292 | +0.02(+0.28%) |
Jun 25, 2012 | 6.356 | 6.414 | 6.059 | 6.090 | 89,921,960 | -0.60(-8.98%) |
Jun 22, 2012 | 6.742 | 6.749 | 6.554 | 6.691 | 52,831,124 | +0.01(+0.20%) |
Jun 21, 2012 | 6.957 | 6.988 | 6.667 | 6.677 | 53,494,308 | -0.31(-4.45%) |
Jun 20, 2012 | 6.950 | 7.080 | 6.837 | 6.988 | 65,946,584 | +0.07(+0.99%) |
Jun 19, 2012 | 6.595 | 6.988 | 6.571 | 6.919 | 74,181,232 | +0.43(+6.68%) |
Jun 18, 2012 | 6.332 | 6.510 | 6.288 | 6.486 | 38,711,948 | +0.17(+2.65%) |
Jun 15, 2012 | 6.327 | 6.339 | 6.199 | 6.319 | 45,328,168 | +0.05(+0.87%) |
Jun 14, 2012 | 6.387 | 6.401 | 6.206 | 6.264 | 69,542,504 | -0.16(-2.55%) |
Jun 13, 2012 | 6.387 | 6.513 | 6.349 | 6.428 | 33,809,504 | +0.05(+0.86%) |
Jun 12, 2012 | 6.428 | 6.448 | 6.322 | 6.373 | 69,672,264 | +0.01(+0.16%) |
Jun 11, 2012 | 6.725 | 6.759 | 6.349 | 6.363 | 73,199,544 | -0.30(-4.46%) |
Jun 08, 2012 | 6.687 | 6.742 | 6.544 | 6.660 | 62,146,680 | -0.20(-2.89%) |
Jun 07, 2012 | 6.950 | 7.032 | 6.827 | 6.858 | 46,324,596 | +0.06(+0.95%) |
Jun 06, 2012 | 6.732 | 6.854 | 6.708 | 6.793 | 47,400,468 | +0.11(+1.63%) |
Jun 05, 2012 | 6.732 | 6.820 | 6.633 | 6.684 | 38,956,576 | +0.07(+1.08%) |
Jun 04, 2012 | 6.564 | 6.728 | 6.534 | 6.612 | 47,515,096 | +0.07(+1.10%) |
Jun 01, 2012 | 6.452 | 6.667 | 6.452 | 6.540 | 37,997,800 | -0.14(-2.05%) |
May 31, 2012 | 6.540 | 6.687 | 6.380 | 6.677 | 52,969,172 | +0.15(+2.25%) |
May 30, 2012 | 6.605 | 6.620 | 6.503 | 6.530 | 32,789,342 | -0.22(-3.29%) |
May 29, 2012 | 6.803 | 6.854 | 6.674 | 6.752 | 37,323,712 | +0.13(+1.96%) |
May 25, 2012 | 6.650 | 6.779 | 6.588 | 6.622 | 44,742,592 | +0.05(+0.78%) |
May 24, 2012 | 6.747 | 6.752 | 6.476 | 6.571 | 54,768,404 | -0.14(-2.14%) |
May 23, 2012 | 6.721 | 6.735 | 6.540 | 6.715 | 52,763,828 | -0.07(-1.01%) |
May 22, 2012 | 7.018 | 7.121 | 6.718 | 6.783 | 58,777,272 | -0.27(-3.87%) |
May 21, 2012 | 6.756 | 7.070 | 6.732 | 7.056 | 59,048,024 | +0.36(+5.30%) |
May 18, 2012 | 6.592 | 6.742 | 6.578 | 6.701 | 46,552,600 | +0.13(+1.97%) |
May 17, 2012 | 6.728 | 6.803 | 6.561 | 6.571 | 44,266,308 | -0.23(-3.31%) |
May 16, 2012 | 7.008 | 7.008 | 6.721 | 6.796 | 73,972,008 | +0.19(+2.89%) |
May 15, 2012 | 6.844 | 6.919 | 6.592 | 6.605 | 46,306,408 | -0.23(-3.30%) |
May 14, 2012 | 6.851 | 6.943 | 6.810 | 6.831 | 41,835,372 | -0.24(-3.35%) |
May 11, 2012 | 7.095 | 7.277 | 7.051 | 7.068 | 30,895,810 | -0.18(-2.47%) |
May 10, 2012 | 7.311 | 7.379 | 7.220 | 7.247 | 40,427,916 | +0.02(+0.28%) |
May 09, 2012 | 7.149 | 7.281 | 7.101 | 7.226 | 50,670,256 | -0.11(-1.57%) |
May 08, 2012 | 7.433 | 7.446 | 7.270 | 7.341 | 48,073,476 | -0.24(-3.17%) |
May 07, 2012 | 7.497 | 7.598 | 7.321 | 7.582 | 53,121,192 | +0.09(+1.22%) |
May 04, 2012 | 7.835 | 7.845 | 7.402 | 7.490 | 78,895,720 | -0.39(-4.94%) |
May 03, 2012 | 8.072 | 8.085 | 7.786 | 7.879 | 44,693,248 | -0.19(-2.35%) |
May 02, 2012 | 7.991 | 8.126 | 7.964 | 8.068 | 45,092,932 | +0.02(+0.25%) |
May 01, 2012 | 7.933 | 8.136 | 7.899 | 8.048 | 27,070,978 | +0.09(+1.08%) |
Apr 30, 2012 | 7.940 | 7.991 | 7.903 | 7.962 | 28,873,356 | -0.04(-0.53%) |
Apr 27, 2012 | 7.940 | 8.014 | 7.866 | 8.004 | 39,894,044 | +0.01(+0.17%) |
Apr 26, 2012 | 7.828 | 8.023 | 7.818 | 7.991 | 35,593,932 | +0.08(+1.07%) |
Apr 25, 2012 | 8.075 | 8.102 | 7.785 | 7.906 | 35,123,084 | -0.05(-0.64%) |
Apr 24, 2012 | 8.011 | 8.028 | 7.913 | 7.957 | 20,041,352 | +0.01(+0.09%) |
Apr 23, 2012 | 7.910 | 7.981 | 7.866 | 7.950 | 37,936,840 | -0.16(-2.00%) |
Apr 20, 2012 | 8.106 | 8.210 | 8.085 | 8.112 | 30,968,870 | +0.05(+0.67%) |
Apr 19, 2012 | 8.150 | 8.210 | 7.997 | 8.058 | 34,345,612 | -0.16(-1.93%) |
Apr 18, 2012 | 8.055 | 8.254 | 8.035 | 8.217 | 37,734,168 | +0.02(+0.21%) |
Apr 17, 2012 | 8.214 | 8.268 | 8.143 | 8.200 | 29,558,476 | +0.00(+0.04%) |
Apr 16, 2012 | 8.366 | 8.373 | 8.160 | 8.197 | 31,128,778 | -0.09(-1.06%) |
Apr 13, 2012 | 8.467 | 8.471 | 8.251 | 8.285 | 32,666,430 | -0.21(-2.51%) |
Apr 12, 2012 | 8.302 | 8.528 | 8.280 | 8.498 | 34,739,700 | +0.24(+2.95%) |
Apr 11, 2012 | 8.305 | 8.315 | 8.180 | 8.254 | 51,878,064 | +0.04(+0.54%) |
Apr 10, 2012 | 8.369 | 8.420 | 8.143 | 8.210 | 38,870,980 | -0.21(-2.53%) |
Apr 09, 2012 | 8.420 | 8.478 | 8.325 | 8.424 | 26,122,620 | -0.13(-1.54%) |
Apr 05, 2012 | 8.484 | 8.633 | 8.434 | 8.555 | 25,251,740 | +0.05(+0.56%) |
Apr 04, 2012 | 8.532 | 8.643 | 8.481 | 8.508 | 35,761,948 | -0.27(-3.08%) |
Apr 03, 2012 | 8.954 | 8.988 | 8.694 | 8.779 | 35,946,600 | -0.22(-2.44%) |
Apr 02, 2012 | 8.894 | 9.086 | 8.867 | 8.998 | 32,792,132 | +0.02(+0.19%) |
Mar 30, 2012 | 8.924 | 9.009 | 8.873 | 8.981 | 27,272,066 | +0.05(+0.57%) |
Mar 29, 2012 | 8.779 | 8.954 | 8.775 | 8.931 | 33,901,936 | -0.03(-0.38%) |
Mar 28, 2012 | 9.083 | 9.083 | 8.809 | 8.965 | 45,117,764 | -0.19(-2.07%) |
Mar 27, 2012 | 9.266 | 9.282 | 9.120 | 9.154 | 30,016,930 | -0.14(-1.46%) |
Mar 26, 2012 | 9.232 | 9.326 | 9.188 | 9.289 | 30,793,864 | +0.17(+1.89%) |
Mar 23, 2012 | 9.063 | 9.178 | 9.029 | 9.117 | 34,217,816 | +0.10(+1.09%) |
Mar 22, 2012 | 9.117 | 9.117 | 8.951 | 9.019 | 43,939,788 | -0.19(-2.02%) |
Mar 21, 2012 | 9.255 | 9.272 | 9.120 | 9.205 | 30,049,154 | -0.04(-0.48%) |
Mar 20, 2012 | 9.205 | 9.269 | 9.147 | 9.249 | 36,313,728 | -0.13(-1.40%) |
Mar 19, 2012 | 9.323 | 9.495 | 9.296 | 9.380 | 31,368,326 | +0.02(+0.18%) |
Mar 16, 2012 | 9.225 | 9.410 | 9.218 | 9.363 | 37,184,104 | -0.04(-0.47%) |
Mar 15, 2012 | 9.633 | 9.663 | 9.336 | 9.407 | 47,236,376 | -0.14(-1.45%) |
Mar 14, 2012 | 9.629 | 9.720 | 9.521 | 9.545 | 55,470,260 | -0.01(-0.14%) |
Mar 13, 2012 | 9.242 | 9.558 | 9.191 | 9.558 | 42,379,880 | +0.33(+3.61%) |
Mar 12, 2012 | 9.269 | 9.309 | 9.128 | 9.225 | 40,752,848 | -0.18(-1.90%) |
Mar 09, 2012 | 9.515 | 9.562 | 9.373 | 9.404 | 35,396,552 | -0.20(-2.07%) |
Mar 08, 2012 | 9.656 | 9.697 | 9.525 | 9.602 | 31,985,758 | +0.07(+0.78%) |
Mar 07, 2012 | 9.498 | 9.572 | 9.420 | 9.528 | 34,596,088 | -0.01(-0.07%) |
Mar 06, 2012 | 9.656 | 9.659 | 9.393 | 9.535 | 51,709,708 | -0.44(-4.39%) |
Mar 05, 2012 | 10.27 | 10.28 | 9.949 | 9.973 | 39,904,344 | -0.30(-2.95%) |
Mar 02, 2012 | 10.23 | 10.32 | 10.16 | 10.28 | 28,279,682 | +0.02(+0.23%) |
Mar 01, 2012 | 10.08 | 10.27 | 10.07 | 10.25 | 33,317,534 | +0.21(+2.04%) |
Feb 29, 2012 | 10.14 | 10.27 | 9.963 | 10.05 | 50,680,636 | -0.18(-1.78%) |
Feb 28, 2012 | 10.16 | 10.29 | 10.08 | 10.23 | 41,449,868 | +0.15(+1.47%) |
Feb 27, 2012 | 10.22 | 10.26 | 10.01 | 10.08 | 48,473,528 | -0.05(-0.47%) |
Feb 24, 2012 | 10.06 | 10.26 | 10.05 | 10.13 | 42,653,388 | +0.16(+1.59%) |
Feb 23, 2012 | 9.966 | 9.993 | 9.818 | 9.969 | 29,788,904 | +0.04(+0.41%) |
Feb 22, 2012 | 9.936 | 10.02 | 9.855 | 9.929 | 38,153,936 | +0.09(+0.96%) |
Feb 21, 2012 | 10.02 | 10.02 | 9.771 | 9.835 | 31,732,080 | -0.04(-0.38%) |
Feb 17, 2012 | 10.03 | 10.03 | 9.835 | 9.872 | 45,646,784 | -0.01(-0.07%) |
Feb 16, 2012 | 9.707 | 9.966 | 9.511 | 9.878 | 48,600,412 | +0.24(+2.52%) |
Feb 15, 2012 | 9.740 | 9.791 | 9.089 | 9.636 | 59,152,264 | -0.14(-1.41%) |
Feb 14, 2012 | 10.01 | 10.06 | 9.619 | 9.774 | 71,587,152 | -0.37(-3.68%) |
Feb 13, 2012 | 10.12 | 10.25 | 10.03 | 10.15 | 61,683,544 | +0.19(+1.93%) |
Feb 10, 2012 | 10.10 | 10.11 | 9.841 | 9.956 | 104,592,088 | -0.81(-7.56%) |
Feb 09, 2012 | 10.82 | 10.88 | 10.64 | 10.77 | 42,660,036 | -0.04(-0.41%) |
Feb 08, 2012 | 10.93 | 10.98 | 10.74 | 10.81 | 37,363,460 | +0.03(+0.31%) |
Feb 07, 2012 | 10.67 | 10.83 | 10.57 | 10.78 | 45,684,372 | +0.20(+1.84%) |
Feb 06, 2012 | 10.43 | 10.63 | 10.40 | 10.59 | 37,601,692 | +0.08(+0.74%) |
Feb 03, 2012 | 10.64 | 10.66 | 10.45 | 10.51 | 53,432,432 | +0.03(+0.32%) |
Feb 02, 2012 | 10.64 | 10.65 | 10.44 | 10.47 | 47,932,832 | -0.02(-0.16%) |
Feb 01, 2012 | 10.49 | 10.67 | 10.46 | 10.49 | 42,444,836 | +0.21(+2.00%) |
Jan 31, 2012 | 10.50 | 10.54 | 10.20 | 10.29 | 45,024,572 | -0.06(-0.59%) |
Jan 30, 2012 | 10.27 | 10.37 | 10.17 | 10.35 | 33,387,762 | -0.13(-1.22%) |
Jan 27, 2012 | 10.51 | 10.53 | 10.37 | 10.47 | 40,187,856 | -0.03(-0.32%) |
Jan 26, 2012 | 10.82 | 10.86 | 10.45 | 10.51 | 54,083,848 | -0.20(-1.89%) |
Jan 25, 2012 | 10.62 | 10.74 | 10.35 | 10.71 | 45,108,852 | +0.09(+0.82%) |
Jan 24, 2012 | 10.49 | 10.81 | 10.38 | 10.62 | 72,097,240 | +0.15(+1.45%) |
Jan 23, 2012 | 10.06 | 10.69 | 10.04 | 10.47 | 94,744,792 | +0.43(+4.29%) |
Jan 20, 2012 | 10.01 | 10.08 | 9.919 | 10.04 | 46,074,556 | -0.05(-0.47%) |
Jan 19, 2012 | 10.06 | 10.19 | 10.05 | 10.09 | 43,616,576 | -0.01(-0.10%) |
Jan 18, 2012 | 9.882 | 10.12 | 9.865 | 10.10 | 69,964,136 | +0.35(+3.54%) |
Jan 17, 2012 | 9.838 | 9.929 | 9.656 | 9.752 | 49,139,440 | +0.20(+2.13%) |
Jan 13, 2012 | 9.407 | 9.606 | 9.350 | 9.548 | 75,107,600 | +0.05(+0.53%) |
Jan 12, 2012 | 9.343 | 9.639 | 9.326 | 9.498 | 74,847,688 | +0.20(+2.17%) |
Jan 11, 2012 | 9.178 | 9.360 | 9.158 | 9.296 | 29,942,060 | +0.05(+0.58%) |
Jan 10, 2012 | 9.202 | 9.323 | 9.175 | 9.242 | 50,392,844 | +0.19(+2.12%) |
Jan 09, 2012 | 8.781 | 9.080 | 8.730 | 9.050 | 77,367,008 | +0.40(+4.63%) |
Jan 06, 2012 | 8.838 | 8.838 | 8.633 | 8.649 | 25,344,836 | -0.14(-1.61%) |
Jan 05, 2012 | 8.858 | 8.878 | 8.710 | 8.791 | 25,449,940 | -0.12(-1.32%) |