Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.461 | 7.510 | 7.353 | 7.359 | 64,572,964 | -0.09(-1.18%) |
Feb 27, 2013 | 7.207 | 7.499 | 7.207 | 7.446 | 88,354,960 | +0.25(+3.40%) |
Feb 26, 2013 | 7.143 | 7.207 | 7.067 | 7.201 | 50,023,220 | +0.12(+1.73%) |
Feb 25, 2013 | 7.312 | 7.335 | 7.061 | 7.079 | 66,170,876 | -0.20(-2.80%) |
Feb 22, 2013 | 7.260 | 7.295 | 7.184 | 7.283 | 40,911,912 | +0.05(+0.73%) |
Feb 21, 2013 | 7.300 | 7.300 | 7.178 | 7.230 | 74,888,080 | -0.12(-1.67%) |
Feb 20, 2013 | 7.557 | 7.575 | 7.335 | 7.353 | 86,284,880 | -0.23(-3.00%) |
Feb 19, 2013 | 7.610 | 7.639 | 7.528 | 7.580 | 53,276,060 | -0.02(-0.23%) |
Feb 15, 2013 | 7.668 | 7.668 | 7.592 | 7.598 | 55,606,036 | -0.05(-0.69%) |
Feb 14, 2013 | 7.586 | 7.686 | 7.563 | 7.650 | 57,387,292 | +0.04(+0.54%) |
Feb 13, 2013 | 7.650 | 7.668 | 7.580 | 7.610 | 41,985,452 | -0.02(-0.31%) |
Feb 12, 2013 | 7.656 | 7.703 | 7.615 | 7.633 | 44,951,064 | -0.02(-0.23%) |
Feb 11, 2013 | 7.621 | 7.703 | 7.598 | 7.650 | 30,306,894 | +0.01(+0.08%) |
Feb 08, 2013 | 7.645 | 7.680 | 7.615 | 7.645 | 31,896,042 | +0.02(+0.23%) |
Feb 07, 2013 | 7.738 | 7.767 | 7.586 | 7.627 | 58,211,544 | -0.08(-0.98%) |
Feb 06, 2013 | 7.662 | 7.744 | 7.615 | 7.703 | 57,441,140 | +0.19(+2.48%) |
Feb 04, 2013 | 7.551 | 7.586 | 7.505 | 7.516 | 56,038,904 | -0.08(-1.08%) |
Feb 01, 2013 | 7.645 | 7.663 | 7.551 | 7.598 | 77,499,480 | +0.04(+0.54%) |
Jan 31, 2013 | 7.505 | 7.598 | 7.394 | 7.557 | 112,943,160 | +0.01(+0.15%) |
Jan 30, 2013 | 7.592 | 7.703 | 7.522 | 7.545 | 102,096,256 | -0.12(-1.60%) |
Jan 29, 2013 | 7.913 | 7.941 | 7.522 | 7.668 | 224,668,672 | -0.37(-4.64%) |
Jan 28, 2013 | 7.872 | 8.065 | 7.831 | 8.041 | 87,655,424 | +0.12(+1.47%) |
Jan 25, 2013 | 8.012 | 8.017 | 7.902 | 7.925 | 92,190,176 | -0.11(-1.37%) |
Jan 24, 2013 | 8.006 | 8.099 | 8.000 | 8.035 | 73,421,408 | -0.01(-0.07%) |
Jan 23, 2013 | 8.110 | 8.122 | 7.988 | 8.041 | 100,278,576 | -0.17(-2.05%) |
Jan 22, 2013 | 8.145 | 8.220 | 8.110 | 8.209 | 61,222,156 | +0.03(+0.43%) |
Jan 18, 2013 | 8.168 | 8.185 | 8.093 | 8.174 | 78,934,912 | -0.06(-0.77%) |
Jan 17, 2013 | 8.267 | 8.284 | 8.151 | 8.238 | 76,421,640 | +0.00(+0.00%) |
Jan 16, 2013 | 8.203 | 8.255 | 8.116 | 8.238 | 88,777,088 | -0.05(-0.56%) |
Jan 15, 2013 | 8.058 | 8.284 | 8.046 | 8.284 | 95,609,808 | +0.18(+2.22%) |
Jan 14, 2013 | 8.133 | 8.156 | 8.029 | 8.104 | 79,758,136 | -0.01(-0.07%) |
Jan 11, 2013 | 8.110 | 8.151 | 8.052 | 8.110 | 116,708,096 | +0.10(+1.23%) |
Jan 10, 2013 | 7.983 | 8.075 | 7.925 | 8.012 | 146,206,096 | +0.21(+2.67%) |
Jan 09, 2013 | 7.763 | 7.878 | 7.757 | 7.803 | 63,825,308 | +0.07(+0.90%) |
Jan 08, 2013 | 7.751 | 7.780 | 7.647 | 7.734 | 79,949,336 | -0.05(-0.60%) |
Jan 07, 2013 | 7.832 | 7.867 | 7.734 | 7.780 | 74,998,720 | -0.08(-1.03%) |
Jan 04, 2013 | 7.826 | 7.884 | 7.734 | 7.861 | 94,381,944 | +0.06(+0.82%) |
Jan 03, 2013 | 7.670 | 7.933 | 7.560 | 7.797 | 209,284,624 | +0.15(+1.97%) |
Jan 02, 2013 | 7.629 | 7.647 | 7.531 | 7.647 | 129,146,656 | +0.14(+1.93%) |
Dec 31, 2012 | 7.461 | 7.577 | 7.392 | 7.502 | 184,371,088 | +0.05(+0.62%) |
Dec 28, 2012 | 7.267 | 7.461 | 7.253 | 7.456 | 165,146,544 | +0.06(+0.86%) |
Dec 27, 2012 | 7.409 | 7.421 | 7.160 | 7.392 | 186,870,640 | -0.02(-0.23%) |
Dec 26, 2012 | 7.131 | 7.409 | 7.131 | 7.409 | 242,108,720 | +0.23(+3.15%) |
Dec 24, 2012 | 6.760 | 7.183 | 6.760 | 7.183 | 158,356,000 | +0.31(+4.55%) |
Dec 21, 2012 | 6.691 | 6.870 | 6.645 | 6.870 | 163,162,960 | +0.05(+0.76%) |
Dec 20, 2012 | 6.801 | 6.836 | 6.708 | 6.818 | 82,390,912 | +0.02(+0.34%) |
Dec 19, 2012 | 6.830 | 6.865 | 6.731 | 6.795 | 94,742,616 | +0.03(+0.51%) |
Dec 18, 2012 | 6.650 | 6.766 | 6.604 | 6.760 | 105,650,048 | +0.16(+2.46%) |
Dec 17, 2012 | 6.465 | 6.610 | 6.453 | 6.598 | 81,102,544 | +0.17(+2.61%) |
Dec 14, 2012 | 6.529 | 6.529 | 6.390 | 6.430 | 63,760,820 | -0.10(-1.51%) |
Dec 13, 2012 | 6.639 | 6.662 | 6.494 | 6.529 | 61,183,336 | -0.12(-1.74%) |
Dec 12, 2012 | 6.673 | 6.697 | 6.621 | 6.645 | 53,685,708 | -0.01(-0.17%) |
Dec 11, 2012 | 6.668 | 6.708 | 6.604 | 6.656 | 62,709,136 | +0.01(+0.17%) |
Dec 10, 2012 | 6.610 | 6.679 | 6.610 | 6.645 | 44,925,000 | -0.01(-0.09%) |
Dec 07, 2012 | 6.529 | 6.662 | 6.523 | 6.650 | 66,307,096 | +0.14(+2.14%) |
Dec 06, 2012 | 6.523 | 6.552 | 6.482 | 6.511 | 53,626,856 | -0.04(-0.62%) |
Dec 05, 2012 | 6.558 | 6.604 | 6.477 | 6.552 | 57,226,036 | +0.00(+0.00%) |
Dec 04, 2012 | 6.604 | 6.627 | 6.505 | 6.552 | 65,182,424 | -0.08(-1.22%) |
Nov 30, 2012 | 6.673 | 6.720 | 6.563 | 6.633 | 71,355,712 | -0.05(-0.69%) |
Nov 29, 2012 | 6.558 | 6.679 | 6.558 | 6.679 | 98,859,160 | +0.16(+2.49%) |
Nov 28, 2012 | 6.401 | 6.523 | 6.361 | 6.517 | 66,414,840 | +0.09(+1.35%) |
Nov 27, 2012 | 6.430 | 6.529 | 6.430 | 6.430 | 64,922,772 | -0.00(-0.05%) |
Nov 26, 2012 | 6.401 | 6.453 | 6.355 | 6.433 | 46,281,280 | +0.00(+0.05%) |
Nov 23, 2012 | 6.361 | 6.430 | 6.349 | 6.430 | 27,675,296 | +0.10(+1.65%) |
Nov 21, 2012 | 6.280 | 6.372 | 6.256 | 6.326 | 36,569,540 | +0.04(+0.65%) |
Nov 20, 2012 | 6.285 | 6.384 | 6.233 | 6.285 | 59,968,736 | +0.01(+0.18%) |
Nov 19, 2012 | 6.169 | 6.314 | 6.169 | 6.274 | 67,918,736 | +0.19(+3.14%) |
Nov 16, 2012 | 6.129 | 6.164 | 6.013 | 6.083 | 78,278,776 | -0.04(-0.66%) |
Nov 15, 2012 | 6.123 | 6.256 | 6.059 | 6.123 | 84,391,728 | -0.06(-0.94%) |
Nov 14, 2012 | 6.384 | 6.401 | 6.152 | 6.181 | 78,804,368 | -0.19(-3.00%) |
Nov 13, 2012 | 6.309 | 6.430 | 6.291 | 6.372 | 57,566,028 | +0.02(+0.27%) |
Nov 12, 2012 | 6.390 | 6.465 | 6.349 | 6.355 | 44,375,852 | +0.02(+0.37%) |
Nov 09, 2012 | 6.233 | 6.430 | 6.204 | 6.332 | 70,267,600 | +0.02(+0.28%) |
Nov 08, 2012 | 6.413 | 6.505 | 6.309 | 6.314 | 79,301,832 | -0.09(-1.45%) |
Nov 07, 2012 | 6.517 | 6.569 | 6.395 | 6.407 | 97,834,136 | -0.21(-3.15%) |
Nov 06, 2012 | 6.563 | 6.714 | 6.523 | 6.616 | 88,407,752 | +0.10(+1.51%) |
Nov 05, 2012 | 6.459 | 6.575 | 6.448 | 6.517 | 65,576,732 | +0.05(+0.72%) |
Nov 02, 2012 | 6.552 | 6.592 | 6.459 | 6.471 | 92,195,872 | -0.05(-0.71%) |
Nov 01, 2012 | 6.482 | 6.546 | 6.303 | 6.517 | 153,209,648 | +0.05(+0.81%) |
Oct 31, 2012 | 6.198 | 6.471 | 6.141 | 6.465 | 238,149,456 | +0.49(+8.24%) |
Oct 26, 2012 | 5.967 | 5.973 | 5.973 | 5.973 | 75,430,320 | -0.02(-0.29%) |
Oct 25, 2012 | 6.007 | 6.047 | 5.926 | 5.990 | 102,832,304 | +0.13(+2.16%) |
Oct 24, 2012 | 5.811 | 5.932 | 5.771 | 5.863 | 85,584,696 | +0.10(+1.70%) |
Oct 23, 2012 | 5.777 | 5.828 | 5.748 | 5.765 | 56,329,536 | -0.10(-1.77%) |
Oct 19, 2012 | 6.007 | 6.013 | 5.840 | 5.869 | 70,244,744 | -0.14(-2.40%) |
Oct 18, 2012 | 5.973 | 6.094 | 5.955 | 6.013 | 76,392,888 | +0.01(+0.19%) |
Oct 17, 2012 | 5.944 | 6.001 | 5.915 | 6.001 | 50,851,096 | +0.06(+1.07%) |
Oct 16, 2012 | 5.915 | 5.949 | 5.892 | 5.938 | 56,854,640 | +0.05(+0.78%) |
Oct 15, 2012 | 5.828 | 5.909 | 5.817 | 5.892 | 45,849,968 | +0.06(+0.99%) |
Oct 12, 2012 | 5.846 | 5.909 | 5.817 | 5.834 | 41,827,116 | -0.01(-0.20%) |
Oct 11, 2012 | 5.800 | 5.915 | 5.794 | 5.846 | 68,199,400 | +0.09(+1.60%) |
Oct 10, 2012 | 5.834 | 5.834 | 5.736 | 5.753 | 58,888,560 | -0.07(-1.19%) |
Oct 09, 2012 | 5.886 | 5.909 | 5.777 | 5.823 | 66,323,876 | +0.03(+0.50%) |
Oct 08, 2012 | 5.800 | 5.834 | 5.759 | 5.794 | 44,186,308 | -0.06(-1.08%) |
Oct 05, 2012 | 5.863 | 5.926 | 5.840 | 5.857 | 70,586,032 | +0.03(+0.49%) |
Oct 04, 2012 | 5.800 | 5.851 | 5.742 | 5.828 | 81,275,312 | +0.10(+1.71%) |
Oct 03, 2012 | 5.661 | 5.777 | 5.627 | 5.730 | 88,486,360 | +0.09(+1.53%) |
Oct 02, 2012 | 5.771 | 5.794 | 5.598 | 5.644 | 109,847,928 | -0.08(-1.41%) |
Oct 01, 2012 | 5.702 | 5.811 | 5.702 | 5.725 | 57,956,396 | +0.04(+0.71%) |
Sep 28, 2012 | 5.759 | 5.766 | 5.655 | 5.684 | 77,353,400 | -0.09(-1.60%) |
Sep 27, 2012 | 5.840 | 5.869 | 5.777 | 5.777 | 44,620,160 | +0.01(+0.10%) |
Sep 26, 2012 | 5.753 | 5.834 | 5.684 | 5.771 | 76,954,632 | -0.05(-0.79%) |
Sep 25, 2012 | 5.967 | 5.978 | 5.800 | 5.817 | 63,912,452 | -0.13(-2.23%) |
Sep 24, 2012 | 5.938 | 5.993 | 5.915 | 5.949 | 49,516,016 | -0.05(-0.77%) |
Sep 21, 2012 | 6.071 | 6.076 | 5.973 | 5.996 | 61,521,428 | -0.02(-0.38%) |
Sep 20, 2012 | 6.042 | 6.065 | 5.967 | 6.019 | 49,853,668 | -0.09(-1.42%) |
Sep 19, 2012 | 6.047 | 6.145 | 6.024 | 6.105 | 73,552,560 | +0.10(+1.63%) |
Sep 18, 2012 | 5.938 | 6.024 | 5.926 | 6.007 | 60,601,992 | +0.02(+0.29%) |
Sep 17, 2012 | 5.921 | 6.007 | 5.915 | 5.990 | 55,371,808 | -0.08(-1.33%) |
Sep 14, 2012 | 6.001 | 6.094 | 5.990 | 6.071 | 97,045,704 | +0.11(+1.84%) |
Sep 13, 2012 | 5.880 | 5.984 | 5.834 | 5.961 | 88,328,048 | +0.07(+1.27%) |
Sep 12, 2012 | 5.909 | 5.938 | 5.863 | 5.886 | 48,630,168 | +0.03(+0.59%) |
Sep 11, 2012 | 5.869 | 5.909 | 5.840 | 5.851 | 48,822,560 | +0.02(+0.40%) |
Sep 10, 2012 | 5.811 | 5.926 | 5.800 | 5.828 | 75,209,840 | -0.02(-0.30%) |
Sep 07, 2012 | 5.736 | 5.898 | 5.725 | 5.846 | 105,155,680 | +0.13(+2.27%) |
Sep 06, 2012 | 5.569 | 5.742 | 5.569 | 5.716 | 117,941,824 | +0.20(+3.61%) |
Sep 05, 2012 | 5.448 | 5.546 | 5.413 | 5.517 | 70,429,424 | +0.09(+1.70%) |
Sep 04, 2012 | 5.402 | 5.459 | 5.390 | 5.425 | 65,791,900 | +0.04(+0.75%) |
Aug 31, 2012 | 5.413 | 5.436 | 5.367 | 5.385 | 48,620,352 | +0.02(+0.32%) |
Aug 30, 2012 | 5.361 | 5.385 | 5.333 | 5.367 | 28,547,058 | -0.01(-0.11%) |
Aug 29, 2012 | 5.379 | 5.419 | 5.356 | 5.373 | 45,300,436 | -0.04(-0.75%) |
Aug 27, 2012 | 5.482 | 5.488 | 5.408 | 5.413 | 39,469,420 | -0.06(-1.05%) |
Aug 24, 2012 | 5.431 | 5.488 | 5.425 | 5.471 | 33,961,596 | +0.02(+0.42%) |
Aug 23, 2012 | 5.448 | 5.500 | 5.431 | 5.448 | 40,828,292 | -0.02(-0.42%) |
Aug 22, 2012 | 5.477 | 5.511 | 5.419 | 5.471 | 46,774,516 | -0.02(-0.42%) |
Aug 21, 2012 | 5.563 | 5.592 | 5.488 | 5.494 | 45,587,300 | -0.06(-1.04%) |
Aug 20, 2012 | 5.523 | 5.557 | 5.482 | 5.552 | 67,484,264 | +0.00(+0.00%) |
Aug 17, 2012 | 5.569 | 5.638 | 5.534 | 5.552 | 59,902,656 | +0.02(+0.42%) |
Aug 16, 2012 | 5.477 | 5.575 | 5.471 | 5.529 | 59,537,984 | +0.06(+1.05%) |
Aug 15, 2012 | 5.442 | 5.497 | 5.425 | 5.471 | 36,844,348 | +0.03(+0.53%) |
Aug 14, 2012 | 5.448 | 5.569 | 5.431 | 5.442 | 82,586,544 | +0.02(+0.43%) |
Aug 13, 2012 | 5.390 | 5.431 | 5.333 | 5.419 | 36,636,640 | +0.03(+0.53%) |
Aug 10, 2012 | 5.361 | 5.396 | 5.321 | 5.390 | 34,033,196 | +0.01(+0.11%) |
Aug 09, 2012 | 5.367 | 5.454 | 5.361 | 5.385 | 53,616,248 | -0.01(-0.11%) |
Aug 08, 2012 | 5.333 | 5.408 | 5.327 | 5.390 | 39,254,652 | +0.02(+0.43%) |
Aug 07, 2012 | 5.292 | 5.413 | 5.292 | 5.367 | 75,582,408 | +0.09(+1.75%) |
Aug 06, 2012 | 5.263 | 5.310 | 5.240 | 5.275 | 41,316,712 | +0.03(+0.66%) |
Aug 03, 2012 | 5.200 | 5.275 | 5.165 | 5.240 | 67,018,060 | +0.10(+1.91%) |
Aug 02, 2012 | 5.183 | 5.206 | 5.085 | 5.142 | 78,599,776 | -0.07(-1.33%) |
Aug 01, 2012 | 5.356 | 5.431 | 5.183 | 5.212 | 114,389,648 | -0.09(-1.63%) |
Jul 31, 2012 | 5.235 | 5.321 | 5.229 | 5.298 | 72,158,704 | +0.08(+1.54%) |
Jul 30, 2012 | 5.183 | 5.264 | 5.166 | 5.218 | 71,431,408 | +0.06(+1.11%) |
Jul 27, 2012 | 5.155 | 5.218 | 5.092 | 5.160 | 118,576,464 | +0.02(+0.45%) |
Jul 26, 2012 | 5.189 | 5.223 | 5.063 | 5.137 | 90,316,792 | -0.01(-0.11%) |
Jul 25, 2012 | 5.258 | 5.275 | 5.111 | 5.143 | 77,326,416 | -0.05(-0.99%) |
Jul 24, 2012 | 5.258 | 5.298 | 5.132 | 5.195 | 93,264,704 | -0.06(-1.20%) |
Jul 23, 2012 | 5.206 | 5.278 | 5.189 | 5.258 | 58,898,608 | -0.02(-0.43%) |
Jul 20, 2012 | 5.321 | 5.361 | 5.264 | 5.281 | 48,786,404 | -0.08(-1.50%) |
Jul 19, 2012 | 5.418 | 5.447 | 5.350 | 5.361 | 58,545,104 | -0.02(-0.32%) |
Jul 18, 2012 | 5.378 | 5.459 | 5.355 | 5.378 | 54,050,360 | +0.02(+0.43%) |
Jul 17, 2012 | 5.321 | 5.361 | 5.229 | 5.355 | 51,465,984 | +0.05(+0.86%) |
Jul 16, 2012 | 5.287 | 5.344 | 5.246 | 5.309 | 50,292,592 | -0.01(-0.11%) |
Jul 13, 2012 | 5.252 | 5.344 | 5.241 | 5.315 | 52,724,608 | +0.08(+1.53%) |
Jul 12, 2012 | 5.309 | 5.321 | 5.229 | 5.235 | 96,071,200 | -0.11(-2.14%) |
Jul 11, 2012 | 5.350 | 5.378 | 5.309 | 5.350 | 55,858,080 | -0.01(-0.21%) |
Jul 10, 2012 | 5.447 | 5.476 | 5.321 | 5.361 | 58,454,316 | -0.06(-1.06%) |
Jul 09, 2012 | 5.424 | 5.430 | 5.338 | 5.418 | 65,186,136 | -0.03(-0.53%) |
Jul 06, 2012 | 5.430 | 5.459 | 5.390 | 5.447 | 52,954,444 | -0.04(-0.73%) |
Jul 05, 2012 | 5.545 | 5.585 | 5.464 | 5.487 | 55,413,892 | -0.02(-0.31%) |
Jul 03, 2012 | 5.464 | 5.613 | 5.441 | 5.504 | 86,555,808 | +0.12(+2.24%) |
Jul 02, 2012 | 5.447 | 5.504 | 5.332 | 5.384 | 110,392,240 | -0.11(-2.09%) |
Jun 29, 2012 | 5.705 | 5.722 | 5.424 | 5.499 | 240,705,632 | -0.29(-4.96%) |
Jun 28, 2012 | 5.694 | 5.785 | 5.694 | 5.785 | 66,855,552 | +0.04(+0.70%) |
Jun 27, 2012 | 5.762 | 5.791 | 5.717 | 5.745 | 58,037,180 | +0.01(+0.10%) |
Jun 26, 2012 | 5.768 | 5.780 | 5.711 | 5.740 | 55,583,132 | +0.00(+0.00%) |
Jun 25, 2012 | 5.808 | 5.837 | 5.705 | 5.740 | 77,214,824 | -0.10(-1.77%) |
Jun 22, 2012 | 5.934 | 5.963 | 5.837 | 5.843 | 98,620,744 | -0.05(-0.78%) |
Jun 21, 2012 | 6.106 | 6.124 | 5.877 | 5.889 | 69,794,088 | -0.22(-3.57%) |
Jun 20, 2012 | 6.066 | 6.158 | 6.032 | 6.106 | 71,158,112 | +0.05(+0.85%) |
Jun 19, 2012 | 5.946 | 6.101 | 5.934 | 6.055 | 64,801,524 | +0.13(+2.13%) |
Jun 18, 2012 | 5.934 | 5.963 | 5.883 | 5.929 | 47,742,212 | -0.01(-0.10%) |
Jun 15, 2012 | 5.963 | 5.975 | 5.883 | 5.934 | 68,822,488 | -0.03(-0.58%) |
Jun 14, 2012 | 5.889 | 5.992 | 5.854 | 5.969 | 65,455,836 | +0.06(+1.07%) |
Jun 13, 2012 | 5.957 | 6.012 | 5.860 | 5.906 | 72,139,744 | -0.11(-1.90%) |
Jun 12, 2012 | 6.003 | 6.049 | 5.912 | 6.020 | 61,284,468 | +0.03(+0.48%) |
Jun 11, 2012 | 6.175 | 6.192 | 5.992 | 5.992 | 62,435,832 | -0.12(-1.97%) |
Jun 08, 2012 | 6.009 | 6.124 | 5.952 | 6.112 | 53,745,632 | +0.06(+1.04%) |
Jun 07, 2012 | 6.152 | 6.181 | 6.032 | 6.049 | 58,995,904 | -0.01(-0.19%) |
Jun 06, 2012 | 5.900 | 6.066 | 5.889 | 6.061 | 87,963,400 | +0.22(+3.73%) |
Jun 05, 2012 | 5.740 | 5.871 | 5.717 | 5.843 | 66,818,304 | +0.09(+1.49%) |
Jun 04, 2012 | 5.820 | 5.837 | 5.682 | 5.757 | 99,941,896 | -0.05(-0.79%) |
Jun 01, 2012 | 5.923 | 5.999 | 5.768 | 5.803 | 118,983,712 | -0.25(-4.17%) |
May 31, 2012 | 6.089 | 6.124 | 5.963 | 6.055 | 94,725,216 | -0.06(-0.94%) |
May 30, 2012 | 6.152 | 6.164 | 6.032 | 6.112 | 77,770,632 | -0.10(-1.66%) |
May 29, 2012 | 6.129 | 6.238 | 6.124 | 6.215 | 76,322,704 | +0.14(+2.26%) |
May 25, 2012 | 6.084 | 6.124 | 6.026 | 6.078 | 53,090,852 | +0.01(+0.09%) |
May 24, 2012 | 6.020 | 6.089 | 5.952 | 6.072 | 79,032,816 | +0.10(+1.73%) |
May 23, 2012 | 5.917 | 5.992 | 5.860 | 5.969 | 131,818,464 | +0.13(+2.16%) |
May 22, 2012 | 5.848 | 5.963 | 5.820 | 5.843 | 77,182,280 | -0.01(-0.10%) |
May 21, 2012 | 5.745 | 5.866 | 5.734 | 5.848 | 66,458,208 | +0.11(+1.90%) |
May 18, 2012 | 5.780 | 5.837 | 5.711 | 5.740 | 88,199,816 | +0.00(+0.00%) |
May 17, 2012 | 5.826 | 5.877 | 5.740 | 5.740 | 86,573,200 | -0.09(-1.48%) |
May 16, 2012 | 5.866 | 5.980 | 5.820 | 5.826 | 77,230,896 | +0.01(+0.10%) |
May 15, 2012 | 5.929 | 5.929 | 5.791 | 5.820 | 73,098,440 | -0.10(-1.65%) |
May 14, 2012 | 5.969 | 6.035 | 5.906 | 5.917 | 87,544,824 | -0.15(-2.46%) |
May 11, 2012 | 6.084 | 6.210 | 6.055 | 6.066 | 63,776,576 | -0.07(-1.21%) |
May 10, 2012 | 6.210 | 6.227 | 6.112 | 6.141 | 74,030,184 | +0.01(+0.19%) |
May 09, 2012 | 6.009 | 6.198 | 5.969 | 6.129 | 95,059,736 | +0.05(+0.75%) |
May 08, 2012 | 6.078 | 6.101 | 5.963 | 6.084 | 80,535,736 | -0.03(-0.47%) |
May 07, 2012 | 6.038 | 6.187 | 6.032 | 6.112 | 57,969,524 | -0.01(-0.09%) |
May 04, 2012 | 6.215 | 6.233 | 6.095 | 6.118 | 92,902,408 | -0.14(-2.29%) |
May 03, 2012 | 6.382 | 6.393 | 6.221 | 6.261 | 70,162,312 | -0.10(-1.62%) |
May 02, 2012 | 6.399 | 6.405 | 6.307 | 6.365 | 84,687,736 | -0.07(-1.16%) |
May 01, 2012 | 6.468 | 6.502 | 6.370 | 6.439 | 76,735,144 | -0.03(-0.44%) |
Apr 30, 2012 | 6.548 | 6.577 | 6.393 | 6.468 | 80,439,784 | -0.15(-2.34%) |
Apr 27, 2012 | 6.868 | 6.874 | 6.578 | 6.623 | 133,919,960 | -0.15(-2.27%) |
Apr 26, 2012 | 6.685 | 6.811 | 6.662 | 6.777 | 71,471,552 | +0.08(+1.19%) |
Apr 25, 2012 | 6.571 | 6.708 | 6.525 | 6.697 | 79,101,528 | +0.19(+2.99%) |
Apr 24, 2012 | 6.628 | 6.628 | 6.486 | 6.503 | 67,638,064 | +0.02(+0.35%) |
Apr 23, 2012 | 6.366 | 6.508 | 6.366 | 6.480 | 54,834,020 | -0.03(-0.53%) |
Apr 20, 2012 | 6.685 | 6.691 | 6.503 | 6.514 | 92,188,072 | -0.14(-2.14%) |
Apr 19, 2012 | 6.742 | 6.782 | 6.611 | 6.657 | 84,333,288 | -0.07(-1.10%) |
Apr 18, 2012 | 6.742 | 6.765 | 6.691 | 6.731 | 56,601,028 | -0.07(-1.01%) |
Apr 17, 2012 | 6.839 | 6.851 | 6.782 | 6.800 | 63,021,648 | +0.02(+0.25%) |
Apr 16, 2012 | 6.857 | 6.879 | 6.754 | 6.782 | 55,863,660 | -0.02(-0.34%) |
Apr 13, 2012 | 6.839 | 6.868 | 6.760 | 6.805 | 69,551,048 | -0.09(-1.24%) |
Apr 12, 2012 | 6.817 | 6.925 | 6.782 | 6.891 | 47,252,672 | +0.09(+1.34%) |
Apr 11, 2012 | 6.845 | 6.862 | 6.782 | 6.800 | 60,829,576 | +0.07(+1.02%) |
Apr 10, 2012 | 6.959 | 7.011 | 6.651 | 6.731 | 135,494,320 | -0.25(-3.52%) |
Apr 09, 2012 | 6.999 | 7.011 | 6.914 | 6.976 | 74,432,856 | -0.14(-2.00%) |
Apr 05, 2012 | 7.068 | 7.182 | 7.068 | 7.119 | 66,400,364 | -0.02(-0.28%) |
Apr 04, 2012 | 7.114 | 7.148 | 7.034 | 7.139 | 90,196,360 | -0.08(-1.07%) |
Apr 03, 2012 | 7.256 | 7.393 | 7.114 | 7.216 | 169,933,744 | +0.01(+0.16%) |
Apr 02, 2012 | 7.136 | 7.222 | 7.102 | 7.205 | 76,931,928 | +0.08(+1.16%) |
Mar 30, 2012 | 7.165 | 7.182 | 7.079 | 7.122 | 63,743,656 | -0.01(-0.20%) |
Mar 29, 2012 | 7.039 | 7.148 | 6.986 | 7.136 | 89,379,856 | +0.10(+1.46%) |
Mar 28, 2012 | 7.051 | 7.056 | 6.954 | 7.034 | 71,872,976 | +0.00(+0.00%) |
Mar 27, 2012 | 7.142 | 7.199 | 7.022 | 7.034 | 61,392,260 | -0.09(-1.28%) |
Mar 26, 2012 | 7.108 | 7.136 | 7.074 | 7.125 | 46,811,132 | +0.09(+1.30%) |
Mar 23, 2012 | 7.028 | 7.062 | 6.954 | 7.034 | 78,400,088 | +0.00(+0.00%) |
Mar 22, 2012 | 7.125 | 7.158 | 6.988 | 7.034 | 87,772,608 | -0.14(-1.99%) |
Mar 21, 2012 | 7.188 | 7.233 | 7.162 | 7.176 | 48,206,264 | +0.02(+0.24%) |
Mar 20, 2012 | 7.159 | 7.211 | 7.074 | 7.159 | 70,439,504 | -0.05(-0.71%) |
Mar 19, 2012 | 7.148 | 7.239 | 7.125 | 7.211 | 91,820,472 | +0.07(+0.96%) |
Mar 16, 2012 | 7.342 | 7.365 | 7.141 | 7.142 | 135,089,568 | -0.22(-3.02%) |
Mar 15, 2012 | 7.365 | 7.445 | 7.325 | 7.365 | 96,839,752 | +0.01(+0.16%) |
Mar 14, 2012 | 7.216 | 7.365 | 7.211 | 7.353 | 83,304,800 | +0.10(+1.42%) |
Mar 13, 2012 | 7.125 | 7.262 | 7.079 | 7.251 | 74,876,272 | +0.15(+2.17%) |
Mar 12, 2012 | 7.176 | 7.188 | 7.062 | 7.096 | 52,993,188 | -0.09(-1.19%) |
Mar 09, 2012 | 7.153 | 7.268 | 7.125 | 7.182 | 63,342,564 | +0.07(+0.96%) |
Mar 08, 2012 | 7.085 | 7.165 | 7.034 | 7.114 | 64,982,568 | +0.13(+1.80%) |
Mar 07, 2012 | 6.971 | 7.022 | 6.937 | 6.988 | 49,786,116 | +0.09(+1.24%) |
Mar 06, 2012 | 6.982 | 6.994 | 6.851 | 6.902 | 100,408,528 | -0.21(-2.97%) |
Mar 05, 2012 | 7.233 | 7.239 | 7.085 | 7.114 | 49,800,944 | -0.15(-2.04%) |
Mar 02, 2012 | 7.273 | 7.388 | 7.239 | 7.262 | 85,940,896 | +0.03(+0.47%) |