Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.97 | 12.02 | 11.83 | 11.97 | 4,748,272 | +0.07(+0.62%) |
Apr 29, 2013 | 12.04 | 12.06 | 11.87 | 11.90 | 7,236,486 | -0.17(-1.38%) |
Apr 26, 2013 | 12.03 | 12.09 | 12.03 | 12.07 | 3,065,293 | +0.02(+0.17%) |
Apr 25, 2013 | 12.11 | 12.17 | 12.01 | 12.05 | 2,817,016 | +0.01(+0.05%) |
Apr 24, 2013 | 12.10 | 12.15 | 11.97 | 12.04 | 5,578,230 | -0.16(-1.31%) |
Apr 23, 2013 | 12.18 | 12.22 | 12.09 | 12.20 | 3,868,987 | +0.26(+2.17%) |
Apr 22, 2013 | 11.93 | 11.97 | 11.76 | 11.94 | 3,002,742 | +0.19(+1.64%) |
Apr 19, 2013 | 11.71 | 11.76 | 11.63 | 11.75 | 4,945,873 | +0.21(+1.79%) |
Apr 18, 2013 | 11.67 | 11.69 | 11.46 | 11.54 | 3,848,700 | -0.31(-2.64%) |
Apr 17, 2013 | 11.93 | 11.97 | 11.67 | 11.85 | 3,971,914 | -0.37(-3.05%) |
Apr 16, 2013 | 12.17 | 12.23 | 12.01 | 12.23 | 3,876,095 | +0.35(+2.97%) |
Apr 15, 2013 | 12.15 | 12.21 | 11.86 | 11.87 | 3,561,054 | -0.45(-3.62%) |
Apr 12, 2013 | 12.25 | 12.33 | 12.16 | 12.32 | 2,007,719 | -0.11(-0.86%) |
Apr 11, 2013 | 12.50 | 12.61 | 12.38 | 12.43 | 5,584,381 | +0.19(+1.58%) |
Apr 10, 2013 | 12.14 | 12.35 | 12.07 | 12.23 | 5,771,775 | +0.48(+4.08%) |
Apr 09, 2013 | 11.65 | 11.82 | 11.59 | 11.75 | 3,698,789 | +0.33(+2.92%) |
Apr 08, 2013 | 11.39 | 11.43 | 11.26 | 11.42 | 2,633,669 | -0.14(-1.21%) |
Apr 05, 2013 | 11.26 | 11.59 | 11.19 | 11.56 | 4,267,281 | -0.07(-0.57%) |
Apr 04, 2013 | 11.57 | 11.68 | 11.49 | 11.63 | 2,379,250 | +0.05(+0.40%) |
Apr 03, 2013 | 11.84 | 11.88 | 11.55 | 11.58 | 3,925,331 | -0.36(-3.01%) |
Apr 02, 2013 | 11.93 | 12.03 | 11.89 | 11.94 | 3,871,101 | +0.25(+2.11%) |
Apr 01, 2013 | 11.79 | 11.86 | 11.65 | 11.69 | 2,334,743 | -0.13(-1.13%) |
Mar 28, 2013 | 11.88 | 11.89 | 11.76 | 11.83 | 3,463,630 | +0.18(+1.54%) |
Mar 27, 2013 | 11.48 | 11.71 | 11.45 | 11.65 | 3,304,346 | +0.01(+0.06%) |
Mar 26, 2013 | 11.49 | 11.66 | 11.47 | 11.64 | 3,668,171 | +0.14(+1.22%) |
Mar 25, 2013 | 12.03 | 12.03 | 11.27 | 11.50 | 10,688,253 | -0.43(-3.63%) |
Mar 22, 2013 | 12.01 | 12.04 | 11.87 | 11.93 | 4,051,041 | +0.09(+0.73%) |
Mar 21, 2013 | 11.94 | 11.99 | 11.79 | 11.85 | 3,976,464 | -0.11(-0.89%) |
Mar 20, 2013 | 12.07 | 12.12 | 11.86 | 11.95 | 4,223,801 | -0.03(-0.28%) |
Mar 19, 2013 | 12.31 | 12.33 | 11.90 | 11.99 | 7,091,335 | -0.30(-2.44%) |
Mar 18, 2013 | 12.32 | 12.42 | 12.23 | 12.29 | 5,513,645 | -0.52(-4.06%) |
Mar 15, 2013 | 12.93 | 12.97 | 12.79 | 12.81 | 7,830,912 | -0.05(-0.36%) |
Mar 14, 2013 | 12.69 | 12.86 | 12.67 | 12.85 | 4,361,153 | +0.33(+2.66%) |
Mar 13, 2013 | 12.40 | 12.56 | 12.35 | 12.52 | 3,205,418 | +0.09(+0.75%) |
Mar 12, 2013 | 12.55 | 12.59 | 12.38 | 12.43 | 7,122,482 | -0.08(-0.64%) |
Mar 11, 2013 | 12.38 | 12.51 | 12.30 | 12.51 | 7,201,045 | -0.18(-1.42%) |
Mar 08, 2013 | 12.69 | 12.73 | 12.60 | 12.69 | 14,560,637 | +0.16(+1.28%) |
Mar 07, 2013 | 12.41 | 12.53 | 12.40 | 12.53 | 14,054,885 | +0.27(+2.23%) |
Mar 06, 2013 | 12.25 | 12.29 | 12.07 | 12.25 | 6,976,564 | -0.02(-0.16%) |
Mar 05, 2013 | 12.28 | 12.40 | 12.26 | 12.27 | 5,970,831 | +0.09(+0.77%) |
Mar 04, 2013 | 12.01 | 12.20 | 11.95 | 12.18 | 1,714,041 | +0.07(+0.55%) |
Mar 01, 2013 | 11.83 | 12.17 | 11.79 | 12.11 | 3,776,707 | -0.24(-1.94%) |
Feb 28, 2013 | 12.45 | 12.52 | 12.34 | 12.35 | 4,060,088 | +0.05(+0.38%) |
Feb 27, 2013 | 12.02 | 12.35 | 12.00 | 12.31 | 5,628,349 | +0.25(+2.10%) |
Feb 26, 2013 | 12.07 | 12.12 | 11.90 | 12.05 | 6,296,472 | -0.03(-0.22%) |
Feb 25, 2013 | 12.71 | 12.75 | 12.06 | 12.08 | 6,565,118 | -0.45(-3.61%) |
Feb 22, 2013 | 12.53 | 12.56 | 12.41 | 12.53 | 4,488,809 | +0.06(+0.48%) |
Feb 21, 2013 | 12.61 | 12.61 | 12.42 | 12.47 | 3,908,657 | -0.33(-2.60%) |
Feb 20, 2013 | 13.07 | 13.09 | 12.78 | 12.81 | 4,009,139 | -0.38(-2.89%) |
Feb 19, 2013 | 13.21 | 13.26 | 13.15 | 13.19 | 2,671,787 | +0.10(+0.76%) |
Feb 15, 2013 | 13.15 | 13.21 | 13.03 | 13.09 | 2,682,485 | -0.01(-0.10%) |
Feb 14, 2013 | 12.96 | 13.13 | 12.93 | 13.10 | 4,959,996 | -0.21(-1.58%) |
Feb 13, 2013 | 13.44 | 13.50 | 13.26 | 13.31 | 5,554,679 | -0.23(-1.70%) |
Feb 12, 2013 | 13.26 | 13.58 | 13.22 | 13.54 | 13,535,946 | +1.13(+9.13%) |
Feb 11, 2013 | 12.46 | 12.46 | 12.32 | 12.41 | 1,803,896 | -0.01(-0.11%) |
Feb 08, 2013 | 12.42 | 12.48 | 12.38 | 12.42 | 2,668,496 | +0.29(+2.39%) |
Feb 07, 2013 | 12.20 | 12.22 | 12.01 | 12.13 | 2,806,855 | -0.08(-0.65%) |
Feb 06, 2013 | 12.03 | 12.22 | 12.00 | 12.21 | 3,830,815 | +0.15(+1.26%) |
Feb 04, 2013 | 12.22 | 12.24 | 12.04 | 12.06 | 5,284,736 | -0.38(-3.07%) |
Feb 01, 2013 | 12.63 | 12.51 | 12.38 | 12.44 | 4,764,800 | -0.18(-1.46%) |
Jan 31, 2013 | 12.38 | 12.69 | 12.36 | 12.63 | 4,528,460 | +0.09(+0.68%) |
Jan 30, 2013 | 12.39 | 12.57 | 12.38 | 12.54 | 3,259,515 | +0.05(+0.42%) |
Jan 29, 2013 | 12.36 | 12.52 | 12.36 | 12.49 | 2,399,075 | -0.14(-1.10%) |
Jan 28, 2013 | 12.72 | 12.72 | 12.59 | 12.63 | 3,232,205 | +0.04(+0.31%) |
Jan 25, 2013 | 12.55 | 12.59 | 12.46 | 12.59 | 2,146,641 | +0.15(+1.22%) |
Jan 24, 2013 | 12.36 | 12.49 | 12.34 | 12.44 | 3,159,812 | +0.03(+0.21%) |
Jan 23, 2013 | 12.38 | 12.46 | 12.32 | 12.41 | 3,943,847 | -0.11(-0.90%) |
Jan 22, 2013 | 12.41 | 12.54 | 12.37 | 12.52 | 6,313,275 | +0.03(+0.21%) |
Jan 18, 2013 | 12.48 | 12.51 | 12.38 | 12.49 | 2,440,544 | +0.03(+0.26%) |
Jan 17, 2013 | 12.44 | 12.52 | 12.34 | 12.46 | 2,236,419 | +0.09(+0.69%) |
Jan 16, 2013 | 12.23 | 12.38 | 12.22 | 12.38 | 4,521,379 | -0.19(-1.52%) |
Jan 15, 2013 | 12.41 | 12.60 | 12.34 | 12.57 | 6,800,772 | -0.10(-0.78%) |
Jan 14, 2013 | 12.63 | 12.68 | 12.57 | 12.67 | 3,615,924 | -0.05(-0.36%) |
Jan 11, 2013 | 12.73 | 12.73 | 12.57 | 12.71 | 4,126,634 | +0.14(+1.10%) |
Jan 10, 2013 | 12.49 | 12.63 | 12.38 | 12.57 | 4,984,994 | +0.24(+1.92%) |
Jan 09, 2013 | 12.44 | 12.52 | 12.28 | 12.34 | 5,301,120 | +0.16(+1.35%) |
Jan 08, 2013 | 12.26 | 12.32 | 12.09 | 12.17 | 5,331,738 | +0.01(+0.11%) |
Jan 07, 2013 | 12.13 | 12.19 | 12.07 | 12.16 | 7,958,153 | +0.40(+3.42%) |
Jan 04, 2013 | 11.67 | 11.79 | 11.63 | 11.76 | 2,105,489 | +0.09(+0.73%) |
Jan 03, 2013 | 11.71 | 11.75 | 11.64 | 11.67 | 2,343,376 | -0.16(-1.39%) |
Jan 02, 2013 | 11.78 | 11.85 | 11.69 | 11.84 | 5,803,759 | +0.43(+3.76%) |
Dec 31, 2012 | 11.24 | 11.49 | 11.09 | 11.41 | 4,881,992 | +0.37(+3.34%) |
Dec 28, 2012 | 11.12 | 11.18 | 11.03 | 11.04 | 3,116,418 | -0.30(-2.62%) |
Dec 27, 2012 | 11.35 | 11.39 | 11.16 | 11.34 | 4,266,004 | +0.12(+1.06%) |
Dec 26, 2012 | 11.27 | 11.29 | 11.12 | 11.22 | 1,662,097 | -0.02(-0.18%) |
Dec 24, 2012 | 11.16 | 11.39 | 10.94 | 11.24 | 1,034,429 | -0.01(-0.12%) |
Dec 21, 2012 | 11.14 | 11.28 | 11.12 | 11.25 | 4,156,620 | -0.26(-2.29%) |
Dec 20, 2012 | 11.41 | 11.51 | 11.38 | 11.51 | 4,792,202 | +0.16(+1.45%) |
Dec 19, 2012 | 11.53 | 11.56 | 11.32 | 11.35 | 7,134,991 | +0.10(+0.88%) |
Dec 18, 2012 | 11.08 | 11.25 | 11.05 | 11.25 | 3,575,720 | +0.26(+2.40%) |
Dec 17, 2012 | 10.84 | 10.99 | 10.83 | 10.99 | 2,676,501 | +0.11(+1.03%) |
Dec 14, 2012 | 10.81 | 10.88 | 10.77 | 10.87 | 5,364,565 | +0.14(+1.29%) |
Dec 13, 2012 | 10.75 | 10.83 | 10.70 | 10.74 | 4,935,004 | +0.07(+0.68%) |
Dec 12, 2012 | 10.64 | 10.81 | 10.57 | 10.66 | 2,847,105 | +0.09(+0.81%) |
Dec 11, 2012 | 10.56 | 10.60 | 10.53 | 10.58 | 2,794,484 | +0.03(+0.25%) |
Dec 10, 2012 | 10.53 | 10.59 | 10.52 | 10.55 | 1,880,867 | -0.09(-0.81%) |
Dec 07, 2012 | 10.59 | 10.64 | 10.56 | 10.64 | 3,616,757 | +0.03(+0.25%) |
Dec 06, 2012 | 10.62 | 10.63 | 10.52 | 10.61 | 4,088,044 | +0.11(+1.07%) |
Dec 05, 2012 | 10.37 | 10.58 | 10.33 | 10.50 | 4,148,970 | +0.14(+1.34%) |
Dec 04, 2012 | 10.37 | 10.41 | 10.28 | 10.36 | 3,624,405 | -0.07(-0.69%) |
Nov 30, 2012 | 10.39 | 10.45 | 10.36 | 10.43 | 8,317,888 | +0.11(+1.09%) |
Nov 29, 2012 | 10.35 | 10.39 | 10.18 | 10.32 | 10,521,899 | +0.04(+0.39%) |
Nov 28, 2012 | 10.07 | 10.31 | 9.984 | 10.28 | 5,597,376 | +0.07(+0.65%) |
Nov 27, 2012 | 10.28 | 10.35 | 10.19 | 10.21 | 7,561,996 | -0.01(-0.06%) |
Nov 26, 2012 | 10.17 | 10.23 | 10.04 | 10.22 | 9,617,321 | -0.51(-4.73%) |
Nov 23, 2012 | 10.63 | 10.75 | 10.62 | 10.73 | 3,346,327 | +0.26(+2.52%) |
Nov 21, 2012 | 10.43 | 10.47 | 10.38 | 10.47 | 5,159,859 | +0.12(+1.15%) |
Nov 20, 2012 | 10.18 | 10.36 | 10.14 | 10.35 | 6,389,067 | -0.10(-0.95%) |
Nov 19, 2012 | 10.27 | 10.46 | 10.25 | 10.45 | 7,495,160 | +0.57(+5.81%) |
Nov 16, 2012 | 9.977 | 9.981 | 9.734 | 9.872 | 6,352,779 | -0.08(-0.79%) |
Nov 15, 2012 | 10.00 | 10.08 | 9.885 | 9.951 | 6,433,474 | +0.24(+2.44%) |
Nov 14, 2012 | 9.912 | 9.964 | 9.701 | 9.714 | 5,345,084 | -0.03(-0.34%) |
Nov 13, 2012 | 9.674 | 9.938 | 9.661 | 9.747 | 3,401,141 | -0.03(-0.34%) |
Nov 12, 2012 | 9.800 | 9.839 | 9.753 | 9.780 | 3,565,360 | +0.20(+2.13%) |
Nov 09, 2012 | 9.516 | 9.707 | 9.516 | 9.575 | 5,006,205 | -0.25(-2.55%) |
Nov 08, 2012 | 9.984 | 10.05 | 9.819 | 9.826 | 6,478,757 | -0.11(-1.13%) |
Nov 07, 2012 | 10.06 | 10.10 | 9.885 | 9.938 | 7,787,058 | -0.31(-3.00%) |
Nov 06, 2012 | 10.10 | 10.25 | 10.07 | 10.24 | 4,844,165 | +0.27(+2.70%) |
Nov 05, 2012 | 9.963 | 10.02 | 9.904 | 9.976 | 5,955,182 | -0.07(-0.65%) |
Nov 02, 2012 | 10.24 | 10.26 | 10.02 | 10.04 | 6,008,746 | -0.09(-0.91%) |
Nov 01, 2012 | 9.930 | 10.15 | 9.904 | 10.13 | 6,184,701 | +0.41(+4.25%) |
Oct 31, 2012 | 9.713 | 9.739 | 9.589 | 9.720 | 6,435,856 | -0.07(-0.74%) |
Oct 26, 2012 | 9.792 | 9.792 | 9.792 | 9.792 | 3,831,028 | -0.07(-0.67%) |
Oct 25, 2012 | 9.936 | 10.02 | 9.779 | 9.858 | 4,855,296 | +0.21(+2.18%) |
Oct 24, 2012 | 9.707 | 9.753 | 9.615 | 9.648 | 6,619,652 | -0.13(-1.34%) |
Oct 23, 2012 | 9.707 | 9.818 | 9.634 | 9.779 | 7,118,111 | -0.01(-0.07%) |
Oct 19, 2012 | 9.923 | 9.923 | 9.713 | 9.785 | 7,292,232 | -0.36(-3.56%) |
Oct 18, 2012 | 10.39 | 10.40 | 10.05 | 10.15 | 10,819,969 | -0.21(-2.03%) |
Oct 17, 2012 | 10.23 | 10.40 | 10.22 | 10.36 | 8,845,148 | -0.01(-0.13%) |
Oct 16, 2012 | 10.32 | 10.42 | 10.27 | 10.37 | 12,774,723 | +0.32(+3.20%) |
Oct 15, 2012 | 9.963 | 10.07 | 9.858 | 10.05 | 9,668,637 | +0.35(+3.59%) |
Oct 12, 2012 | 9.726 | 9.877 | 9.674 | 9.700 | 11,253,967 | -0.03(-0.27%) |
Oct 11, 2012 | 9.733 | 9.810 | 9.680 | 9.726 | 7,126,368 | +0.35(+3.78%) |
Oct 10, 2012 | 9.306 | 9.388 | 9.267 | 9.372 | 7,504,302 | +0.12(+1.35%) |
Oct 09, 2012 | 9.405 | 9.405 | 9.231 | 9.247 | 4,720,181 | -0.11(-1.19%) |
Oct 08, 2012 | 9.392 | 9.418 | 9.319 | 9.359 | 3,420,666 | -0.16(-1.66%) |
Oct 05, 2012 | 9.667 | 9.713 | 9.477 | 9.516 | 5,994,831 | +0.05(+0.55%) |
Oct 04, 2012 | 9.398 | 9.480 | 9.359 | 9.464 | 5,333,285 | +0.18(+1.98%) |
Oct 03, 2012 | 9.326 | 9.352 | 9.214 | 9.280 | 5,562,077 | -0.01(-0.07%) |
Oct 02, 2012 | 9.385 | 9.418 | 9.228 | 9.287 | 4,483,671 | +0.01(+0.07%) |
Oct 01, 2012 | 9.280 | 9.431 | 9.234 | 9.280 | 4,831,132 | +0.18(+1.95%) |
Sep 28, 2012 | 9.241 | 9.247 | 9.070 | 9.103 | 4,321,429 | -0.21(-2.26%) |
Sep 27, 2012 | 9.228 | 9.359 | 9.142 | 9.313 | 4,182,298 | +0.22(+2.45%) |
Sep 26, 2012 | 9.070 | 9.129 | 8.965 | 9.090 | 5,366,066 | -0.16(-1.77%) |
Sep 25, 2012 | 9.523 | 9.562 | 9.241 | 9.254 | 7,576,164 | -0.10(-1.05%) |
Sep 24, 2012 | 9.359 | 9.451 | 9.326 | 9.352 | 5,744,391 | -0.11(-1.18%) |
Sep 21, 2012 | 9.575 | 9.608 | 9.464 | 9.464 | 5,123,384 | -0.04(-0.41%) |
Sep 20, 2012 | 9.319 | 9.529 | 9.254 | 9.503 | 7,333,630 | -0.16(-1.70%) |
Sep 19, 2012 | 9.497 | 9.726 | 9.431 | 9.667 | 7,707,511 | +0.11(+1.10%) |
Sep 18, 2012 | 9.497 | 9.621 | 9.457 | 9.562 | 7,794,188 | -0.12(-1.29%) |
Sep 17, 2012 | 9.661 | 9.759 | 9.615 | 9.687 | 8,000,810 | -0.03(-0.34%) |
Sep 14, 2012 | 9.641 | 9.844 | 9.628 | 9.720 | 15,802,313 | +0.30(+3.21%) |
Sep 13, 2012 | 9.149 | 9.451 | 9.057 | 9.418 | 10,313,182 | +0.30(+3.31%) |
Sep 12, 2012 | 9.129 | 9.168 | 9.037 | 9.116 | 8,682,087 | +0.11(+1.24%) |
Sep 11, 2012 | 8.768 | 9.044 | 8.762 | 9.004 | 14,463,194 | +0.41(+4.73%) |
Sep 10, 2012 | 8.742 | 8.742 | 8.571 | 8.598 | 5,435,768 | -0.05(-0.53%) |
Sep 07, 2012 | 8.545 | 8.696 | 8.479 | 8.643 | 10,840,234 | +0.56(+6.99%) |
Sep 06, 2012 | 7.744 | 8.105 | 7.738 | 8.079 | 8,000,270 | +0.52(+6.86%) |
Sep 05, 2012 | 7.561 | 7.607 | 7.482 | 7.561 | 2,786,391 | +0.02(+0.26%) |
Sep 04, 2012 | 7.633 | 7.620 | 7.495 | 7.541 | 7,745,585 | -0.09(-1.20%) |
Aug 31, 2012 | 7.679 | 7.712 | 7.495 | 7.633 | 3,906,955 | +0.05(+0.69%) |
Aug 30, 2012 | 7.666 | 7.692 | 7.547 | 7.580 | 4,086,823 | -0.13(-1.70%) |
Aug 29, 2012 | 7.771 | 7.797 | 7.685 | 7.712 | 3,375,874 | -0.11(-1.34%) |
Aug 27, 2012 | 7.823 | 7.876 | 7.777 | 7.817 | 3,270,971 | +0.03(+0.42%) |
Aug 24, 2012 | 7.692 | 7.823 | 7.626 | 7.784 | 5,634,441 | -0.12(-1.58%) |
Aug 23, 2012 | 8.059 | 8.066 | 7.889 | 7.908 | 4,378,271 | -0.20(-2.43%) |
Aug 22, 2012 | 8.040 | 8.132 | 8.013 | 8.105 | 5,252,018 | +0.03(+0.41%) |
Aug 21, 2012 | 8.020 | 8.197 | 7.987 | 8.072 | 6,847,112 | +0.20(+2.59%) |
Aug 20, 2012 | 7.823 | 7.876 | 7.718 | 7.869 | 3,705,334 | -0.05(-0.66%) |
Aug 17, 2012 | 7.922 | 7.954 | 7.882 | 7.922 | 5,491,453 | +0.22(+2.81%) |
Aug 16, 2012 | 7.639 | 7.738 | 7.613 | 7.705 | 3,323,934 | +0.18(+2.35%) |
Aug 15, 2012 | 7.567 | 7.607 | 7.495 | 7.528 | 2,808,569 | -0.04(-0.52%) |
Aug 14, 2012 | 7.508 | 7.633 | 7.469 | 7.567 | 4,000,093 | +0.03(+0.35%) |
Aug 13, 2012 | 7.541 | 7.554 | 7.456 | 7.541 | 3,989,354 | -0.02(-0.26%) |
Aug 10, 2012 | 7.462 | 7.580 | 7.456 | 7.561 | 7,515,437 | +0.20(+2.77%) |
Aug 09, 2012 | 7.351 | 7.456 | 7.259 | 7.357 | 5,136,896 | +0.01(+0.18%) |
Aug 08, 2012 | 7.285 | 7.357 | 7.259 | 7.344 | 3,764,183 | +0.08(+1.12%) |
Aug 07, 2012 | 7.185 | 7.374 | 7.145 | 7.263 | 6,815,572 | +0.11(+1.55%) |
Aug 06, 2012 | 7.191 | 7.354 | 7.139 | 7.152 | 7,221,913 | +0.19(+2.72%) |
Aug 03, 2012 | 6.891 | 7.048 | 6.878 | 6.963 | 6,526,266 | +0.40(+6.17%) |
Aug 02, 2012 | 6.630 | 6.715 | 6.486 | 6.558 | 11,748,434 | -0.25(-3.64%) |
Aug 01, 2012 | 6.898 | 6.907 | 6.806 | 6.806 | 4,709,803 | -0.02(-0.29%) |
Jul 31, 2012 | 6.826 | 6.911 | 6.793 | 6.826 | 6,253,278 | -0.10(-1.51%) |
Jul 30, 2012 | 7.061 | 7.093 | 6.898 | 6.930 | 8,376,353 | +0.04(+0.57%) |
Jul 27, 2012 | 6.787 | 6.969 | 6.754 | 6.891 | 18,799,982 | +0.57(+8.98%) |
Jul 26, 2012 | 6.330 | 6.389 | 6.265 | 6.323 | 6,456,083 | +0.25(+4.08%) |
Jul 25, 2012 | 6.154 | 6.180 | 6.056 | 6.075 | 17,570,558 | -0.02(-0.32%) |
Jul 24, 2012 | 6.252 | 6.245 | 6.022 | 6.095 | 19,014,036 | -0.16(-2.51%) |
Jul 23, 2012 | 6.206 | 6.284 | 6.121 | 6.252 | 18,140,074 | -0.22(-3.33%) |
Jul 20, 2012 | 6.597 | 6.597 | 6.447 | 6.467 | 7,428,533 | -0.23(-3.51%) |
Jul 19, 2012 | 6.656 | 6.774 | 6.617 | 6.702 | 4,929,494 | +0.13(+1.99%) |
Jul 18, 2012 | 6.506 | 6.601 | 6.493 | 6.571 | 2,971,424 | +0.01(+0.20%) |
Jul 17, 2012 | 6.610 | 6.623 | 6.415 | 6.558 | 5,124,015 | +0.07(+1.11%) |
Jul 16, 2012 | 6.480 | 6.519 | 6.421 | 6.486 | 11,352,128 | -0.20(-2.93%) |
Jul 13, 2012 | 6.604 | 6.702 | 6.578 | 6.682 | 5,866,531 | +0.07(+1.09%) |
Jul 12, 2012 | 6.630 | 6.650 | 6.571 | 6.610 | 6,586,339 | -0.08(-1.17%) |
Jul 11, 2012 | 6.734 | 6.780 | 6.617 | 6.689 | 6,604,124 | -0.01(-0.10%) |
Jul 10, 2012 | 6.839 | 6.858 | 6.659 | 6.695 | 8,963,146 | +0.02(+0.29%) |
Jul 09, 2012 | 6.676 | 6.728 | 6.610 | 6.676 | 6,341,839 | -0.03(-0.39%) |
Jul 06, 2012 | 6.617 | 6.741 | 6.610 | 6.702 | 8,507,276 | -0.12(-1.72%) |
Jul 05, 2012 | 6.728 | 6.871 | 6.695 | 6.819 | 12,465,477 | -0.06(-0.85%) |
Jul 03, 2012 | 7.080 | 7.093 | 6.839 | 6.878 | 20,422,110 | -0.15(-2.14%) |
Jul 02, 2012 | 6.924 | 7.028 | 6.868 | 7.028 | 8,971,026 | +0.31(+4.56%) |
Jun 29, 2012 | 6.943 | 7.008 | 6.676 | 6.721 | 21,616,350 | -0.35(-4.98%) |
Jun 28, 2012 | 6.950 | 7.152 | 6.623 | 7.074 | 33,815,128 | -0.97(-12.08%) |
Jun 27, 2012 | 7.896 | 8.085 | 7.850 | 8.046 | 4,775,443 | +0.10(+1.31%) |
Jun 26, 2012 | 7.922 | 8.000 | 7.805 | 7.942 | 3,903,350 | +0.07(+0.83%) |
Jun 25, 2012 | 8.000 | 8.000 | 7.818 | 7.876 | 4,453,800 | -0.35(-4.28%) |
Jun 22, 2012 | 8.346 | 8.366 | 8.157 | 8.229 | 3,347,862 | +0.10(+1.29%) |
Jun 21, 2012 | 8.438 | 8.470 | 8.105 | 8.124 | 4,379,086 | -0.33(-3.86%) |
Jun 20, 2012 | 8.496 | 8.542 | 8.320 | 8.451 | 6,903,612 | +0.18(+2.21%) |
Jun 19, 2012 | 8.124 | 8.333 | 8.105 | 8.268 | 4,016,004 | +0.24(+3.01%) |
Jun 18, 2012 | 8.000 | 8.144 | 7.981 | 8.026 | 5,756,461 | -0.26(-3.15%) |
Jun 15, 2012 | 8.150 | 8.301 | 8.111 | 8.287 | 7,271,710 | +0.39(+4.87%) |
Jun 14, 2012 | 7.687 | 7.974 | 7.635 | 7.902 | 9,162,206 | +0.29(+3.86%) |
Jun 13, 2012 | 7.602 | 7.759 | 7.531 | 7.609 | 6,165,220 | -0.19(-2.43%) |
Jun 12, 2012 | 7.674 | 7.805 | 7.550 | 7.798 | 4,232,280 | +0.18(+2.31%) |
Jun 11, 2012 | 7.955 | 7.955 | 7.602 | 7.622 | 8,111,924 | -0.16(-2.10%) |
Jun 08, 2012 | 7.628 | 7.792 | 7.563 | 7.785 | 4,649,353 | -0.05(-0.67%) |
Jun 07, 2012 | 7.974 | 8.033 | 7.798 | 7.837 | 10,530,682 | +0.11(+1.44%) |
Jun 06, 2012 | 7.322 | 7.726 | 7.309 | 7.726 | 9,601,370 | +0.57(+8.03%) |
Jun 05, 2012 | 7.054 | 7.185 | 6.995 | 7.152 | 6,336,627 | +0.11(+1.58%) |
Jun 04, 2012 | 7.048 | 7.113 | 6.943 | 7.041 | 6,315,421 | +0.05(+0.75%) |
Jun 01, 2012 | 7.002 | 7.074 | 6.950 | 6.989 | 8,280,487 | -0.22(-3.08%) |
May 31, 2012 | 7.237 | 7.276 | 7.041 | 7.211 | 9,181,847 | -0.08(-1.07%) |
May 30, 2012 | 7.400 | 7.407 | 7.276 | 7.289 | 6,202,854 | -0.25(-3.37%) |
May 29, 2012 | 7.498 | 7.550 | 7.387 | 7.544 | 11,968,494 | +0.08(+1.14%) |
May 25, 2012 | 7.491 | 7.557 | 7.413 | 7.459 | 6,522,888 | -0.15(-1.97%) |
May 24, 2012 | 7.661 | 7.713 | 7.511 | 7.609 | 6,427,111 | +0.01(+0.09%) |
May 23, 2012 | 7.563 | 7.622 | 7.387 | 7.602 | 6,193,688 | -0.08(-1.10%) |
May 22, 2012 | 7.609 | 7.818 | 7.557 | 7.687 | 6,897,376 | +0.13(+1.73%) |
May 21, 2012 | 7.367 | 7.557 | 7.361 | 7.557 | 6,322,382 | +0.27(+3.76%) |
May 18, 2012 | 7.380 | 7.433 | 7.250 | 7.283 | 9,602,697 | -0.14(-1.85%) |
May 17, 2012 | 7.615 | 7.674 | 7.416 | 7.420 | 10,182,780 | -0.39(-4.93%) |
May 16, 2012 | 8.026 | 8.066 | 7.792 | 7.805 | 9,292,890 | +0.07(+0.93%) |
May 15, 2012 | 7.746 | 7.883 | 7.668 | 7.733 | 10,782,189 | -0.24(-3.03%) |
May 14, 2012 | 8.053 | 8.118 | 7.948 | 7.974 | 9,541,700 | -0.44(-5.20%) |
May 11, 2012 | 8.385 | 8.601 | 8.372 | 8.411 | 8,366,951 | -0.38(-4.31%) |
May 10, 2012 | 8.855 | 8.894 | 8.757 | 8.790 | 6,551,091 | +0.27(+3.14%) |
May 09, 2012 | 8.366 | 8.601 | 8.268 | 8.522 | 6,959,297 | -0.16(-1.88%) |
May 08, 2012 | 8.777 | 8.823 | 8.568 | 8.686 | 5,738,681 | -0.23(-2.56%) |
May 07, 2012 | 8.725 | 8.953 | 8.705 | 8.914 | 4,104,033 | +0.14(+1.64%) |
May 04, 2012 | 8.992 | 9.038 | 8.757 | 8.770 | 4,752,500 | -0.16(-1.83%) |
May 03, 2012 | 9.031 | 9.077 | 8.877 | 8.934 | 4,184,504 | -0.18(-2.00%) |
May 02, 2012 | 9.136 | 9.155 | 8.999 | 9.116 | 5,866,621 | -0.36(-3.78%) |