Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.388 | 4.454 | 4.286 | 4.454 | 26,875,994 | +0.00(+0.00%) |
Apr 29, 2013 | 4.495 | 4.593 | 4.339 | 4.454 | 17,309,358 | -0.04(-0.91%) |
Apr 26, 2013 | 4.650 | 4.634 | 4.413 | 4.495 | 16,807,138 | -0.14(-3.00%) |
Apr 25, 2013 | 4.724 | 4.786 | 4.601 | 4.634 | 18,729,622 | +0.00(+0.00%) |
Apr 24, 2013 | 4.528 | 4.675 | 4.458 | 4.634 | 13,217,061 | +0.21(+4.81%) |
Apr 23, 2013 | 4.462 | 4.487 | 4.339 | 4.421 | 15,020,682 | -0.08(-1.82%) |
Apr 22, 2013 | 4.397 | 4.536 | 4.388 | 4.503 | 18,152,398 | +0.14(+3.19%) |
Apr 19, 2013 | 4.446 | 4.528 | 4.290 | 4.364 | 20,761,004 | +0.04(+0.95%) |
Apr 18, 2013 | 4.192 | 4.388 | 4.114 | 4.323 | 23,514,624 | +0.23(+5.60%) |
Apr 17, 2013 | 4.438 | 4.438 | 4.069 | 4.094 | 25,140,814 | -0.34(-7.58%) |
Apr 16, 2013 | 4.659 | 4.683 | 4.315 | 4.429 | 28,476,136 | -0.02(-0.55%) |
Apr 15, 2013 | 4.773 | 4.847 | 4.405 | 4.454 | 34,235,632 | -0.72(-13.92%) |
Apr 12, 2013 | 5.469 | 5.469 | 5.134 | 5.174 | 28,502,926 | -0.39(-7.06%) |
Apr 11, 2013 | 5.748 | 5.805 | 5.535 | 5.567 | 14,510,874 | -0.19(-3.27%) |
Apr 10, 2013 | 5.895 | 5.895 | 5.715 | 5.756 | 13,133,420 | -0.19(-3.17%) |
Apr 09, 2013 | 5.780 | 5.993 | 5.739 | 5.944 | 12,146,278 | +0.20(+3.42%) |
Apr 08, 2013 | 5.780 | 5.813 | 5.698 | 5.748 | 10,250,524 | -0.04(-0.71%) |
Apr 05, 2013 | 5.960 | 6.026 | 5.703 | 5.788 | 16,292,961 | -0.07(-1.12%) |
Apr 04, 2013 | 5.723 | 5.952 | 5.649 | 5.854 | 16,764,987 | +0.08(+1.42%) |
Apr 03, 2013 | 6.100 | 6.157 | 5.690 | 5.772 | 22,377,454 | -0.37(-6.00%) |
Apr 02, 2013 | 6.386 | 6.394 | 6.108 | 6.141 | 11,115,410 | -0.29(-4.58%) |
Apr 01, 2013 | 6.493 | 6.509 | 6.386 | 6.435 | 5,191,246 | -0.06(-0.88%) |
Mar 28, 2013 | 6.493 | 6.534 | 6.427 | 6.493 | 4,595,064 | -0.03(-0.50%) |
Mar 27, 2013 | 6.435 | 6.542 | 6.394 | 6.525 | 6,382,878 | +0.08(+1.27%) |
Mar 26, 2013 | 6.476 | 6.476 | 6.386 | 6.444 | 5,885,713 | -0.03(-0.51%) |
Mar 25, 2013 | 6.607 | 6.624 | 6.419 | 6.476 | 7,287,789 | -0.18(-2.71%) |
Mar 22, 2013 | 6.591 | 6.689 | 6.534 | 6.656 | 7,996,259 | +0.02(+0.25%) |
Mar 21, 2013 | 6.542 | 6.681 | 6.509 | 6.640 | 8,502,292 | +0.16(+2.53%) |
Mar 20, 2013 | 6.517 | 6.566 | 6.452 | 6.476 | 7,013,687 | -0.06(-0.88%) |
Mar 19, 2013 | 6.501 | 6.607 | 6.460 | 6.534 | 8,292,421 | +0.13(+2.07%) |
Mar 18, 2013 | 6.465 | 6.513 | 6.321 | 6.401 | 10,130,500 | +0.06(+0.88%) |
Mar 15, 2013 | 6.377 | 6.457 | 6.321 | 6.345 | 6,346,775 | -0.02(-0.38%) |
Mar 14, 2013 | 6.184 | 6.409 | 6.176 | 6.369 | 8,176,607 | +0.16(+2.58%) |
Mar 13, 2013 | 6.417 | 6.437 | 6.200 | 6.208 | 11,360,198 | -0.19(-3.01%) |
Mar 12, 2013 | 6.313 | 6.481 | 6.305 | 6.401 | 7,047,834 | +0.18(+2.84%) |
Mar 11, 2013 | 6.377 | 6.377 | 6.208 | 6.225 | 7,083,205 | -0.13(-2.02%) |
Mar 08, 2013 | 6.257 | 6.449 | 6.200 | 6.353 | 12,445,658 | +0.10(+1.54%) |
Mar 07, 2013 | 6.313 | 6.397 | 6.233 | 6.257 | 11,255,033 | -0.05(-0.76%) |
Mar 06, 2013 | 6.032 | 6.313 | 6.016 | 6.305 | 22,197,124 | +0.26(+4.24%) |
Mar 05, 2013 | 6.100 | 6.160 | 6.036 | 6.048 | 11,359,836 | +0.01(+0.13%) |
Mar 04, 2013 | 6.056 | 6.144 | 6.000 | 6.040 | 14,752,801 | -0.11(-1.83%) |
Mar 01, 2013 | 6.160 | 6.200 | 6.084 | 6.152 | 13,499,759 | +0.04(+0.66%) |
Feb 28, 2013 | 6.249 | 6.257 | 6.080 | 6.112 | 13,526,310 | -0.22(-3.42%) |
Feb 27, 2013 | 6.337 | 6.377 | 6.281 | 6.329 | 8,960,498 | -0.03(-0.50%) |
Feb 26, 2013 | 6.313 | 6.393 | 6.176 | 6.361 | 13,802,716 | +0.06(+1.02%) |
Feb 25, 2013 | 6.208 | 6.337 | 6.208 | 6.297 | 13,387,897 | +0.14(+2.21%) |
Feb 22, 2013 | 6.088 | 6.160 | 6.028 | 6.160 | 7,363,523 | +0.07(+1.19%) |
Feb 21, 2013 | 6.008 | 6.192 | 6.000 | 6.088 | 10,104,165 | +0.10(+1.74%) |
Feb 20, 2013 | 6.273 | 6.289 | 5.936 | 5.984 | 19,657,768 | -0.39(-6.16%) |
Feb 19, 2013 | 6.393 | 6.480 | 6.281 | 6.377 | 8,543,632 | -0.03(-0.50%) |
Feb 15, 2013 | 6.577 | 6.682 | 6.361 | 6.409 | 16,451,496 | -0.27(-4.08%) |
Feb 14, 2013 | 6.401 | 6.778 | 6.393 | 6.682 | 15,920,414 | +0.35(+5.58%) |
Feb 13, 2013 | 6.413 | 6.441 | 6.321 | 6.329 | 8,278,699 | -0.08(-1.25%) |
Feb 12, 2013 | 6.401 | 6.473 | 6.345 | 6.409 | 7,334,506 | +0.01(+0.13%) |
Feb 11, 2013 | 6.481 | 6.513 | 6.393 | 6.401 | 8,565,800 | -0.14(-2.09%) |
Feb 08, 2013 | 6.674 | 6.674 | 6.529 | 6.537 | 6,173,922 | -0.10(-1.45%) |
Feb 07, 2013 | 6.569 | 6.730 | 6.513 | 6.634 | 10,026,112 | +0.02(+0.36%) |
Feb 06, 2013 | 6.602 | 6.650 | 6.577 | 6.610 | 6,687,770 | +0.00(+0.00%) |
Feb 04, 2013 | 6.593 | 6.698 | 6.569 | 6.610 | 9,018,009 | -0.06(-0.84%) |
Feb 01, 2013 | 6.682 | 6.730 | 6.521 | 6.666 | 12,763,373 | +0.06(+0.97%) |
Jan 31, 2013 | 6.698 | 6.706 | 6.481 | 6.602 | 15,868,858 | -0.10(-1.56%) |
Jan 30, 2013 | 6.890 | 6.934 | 6.674 | 6.706 | 13,920,278 | -0.08(-1.18%) |
Jan 29, 2013 | 6.754 | 6.874 | 6.722 | 6.786 | 18,262,406 | +0.13(+1.93%) |
Jan 28, 2013 | 6.834 | 6.842 | 6.577 | 6.658 | 13,527,732 | -0.18(-2.70%) |
Jan 25, 2013 | 7.131 | 7.179 | 6.794 | 6.842 | 20,907,106 | -0.36(-5.01%) |
Jan 24, 2013 | 7.548 | 7.572 | 7.195 | 7.203 | 13,349,574 | -0.41(-5.37%) |
Jan 23, 2013 | 7.869 | 7.949 | 7.596 | 7.612 | 10,626,587 | -0.30(-3.85%) |
Jan 22, 2013 | 7.660 | 7.941 | 7.604 | 7.917 | 13,981,133 | +0.27(+3.57%) |
Jan 18, 2013 | 7.596 | 7.676 | 7.572 | 7.644 | 6,931,359 | +0.03(+0.42%) |
Jan 17, 2013 | 7.684 | 7.773 | 7.580 | 7.612 | 12,580,711 | -0.10(-1.35%) |
Jan 16, 2013 | 7.716 | 7.765 | 7.644 | 7.716 | 7,437,611 | -0.06(-0.72%) |
Jan 15, 2013 | 7.612 | 7.837 | 7.572 | 7.773 | 16,662,369 | +0.20(+2.65%) |
Jan 14, 2013 | 7.596 | 7.660 | 7.556 | 7.572 | 5,720,508 | +0.00(+0.00%) |
Jan 11, 2013 | 7.596 | 7.628 | 7.508 | 7.572 | 7,369,841 | -0.03(-0.42%) |
Jan 10, 2013 | 7.580 | 7.644 | 7.540 | 7.604 | 10,074,753 | +0.12(+1.61%) |
Jan 09, 2013 | 7.564 | 7.620 | 7.453 | 7.484 | 6,346,154 | -0.13(-1.69%) |
Jan 08, 2013 | 7.508 | 7.637 | 7.420 | 7.612 | 7,104,013 | +0.13(+1.71%) |
Jan 07, 2013 | 7.492 | 7.568 | 7.460 | 7.484 | 4,502,587 | -0.06(-0.74%) |
Jan 04, 2013 | 7.436 | 7.556 | 7.380 | 7.540 | 9,432,409 | -0.02(-0.21%) |
Jan 03, 2013 | 7.885 | 7.925 | 7.516 | 7.556 | 9,486,756 | -0.35(-4.46%) |
Jan 02, 2013 | 7.957 | 7.973 | 7.877 | 7.909 | 8,020,916 | +0.11(+1.44%) |
Dec 31, 2012 | 7.556 | 7.821 | 7.556 | 7.797 | 7,544,229 | +0.24(+3.18%) |
Dec 28, 2012 | 7.644 | 7.741 | 7.556 | 7.556 | 6,331,285 | -0.10(-1.26%) |
Dec 27, 2012 | 7.548 | 7.757 | 7.548 | 7.652 | 11,776,150 | +0.06(+0.74%) |
Dec 26, 2012 | 7.620 | 7.652 | 7.500 | 7.596 | 4,260,799 | +0.01(+0.11%) |
Dec 24, 2012 | 7.548 | 7.604 | 7.500 | 7.588 | 2,563,368 | +0.06(+0.85%) |
Dec 21, 2012 | 7.508 | 7.680 | 7.468 | 7.524 | 11,995,333 | -0.02(-0.21%) |
Dec 20, 2012 | 7.484 | 7.556 | 7.331 | 7.540 | 6,472,499 | -0.04(-0.53%) |
Dec 19, 2012 | 7.580 | 7.652 | 7.516 | 7.580 | 6,795,032 | -0.08(-1.05%) |
Dec 18, 2012 | 7.821 | 7.837 | 7.612 | 7.660 | 8,024,330 | -0.16(-2.05%) |
Dec 17, 2012 | 7.813 | 7.869 | 7.757 | 7.821 | 5,843,002 | -0.02(-0.20%) |
Dec 14, 2012 | 7.805 | 7.917 | 7.765 | 7.837 | 6,287,838 | +0.03(+0.41%) |
Dec 13, 2012 | 7.909 | 7.977 | 7.724 | 7.805 | 9,490,342 | -0.27(-3.38%) |
Dec 12, 2012 | 7.957 | 8.101 | 7.925 | 8.077 | 12,323,691 | +0.18(+2.34%) |
Dec 11, 2012 | 7.901 | 7.921 | 7.821 | 7.893 | 7,779,760 | +0.06(+0.82%) |
Dec 10, 2012 | 7.869 | 7.909 | 7.789 | 7.829 | 6,188,707 | +0.03(+0.41%) |
Dec 07, 2012 | 7.813 | 7.861 | 7.708 | 7.797 | 6,619,057 | +0.07(+0.93%) |
Dec 06, 2012 | 7.636 | 7.797 | 7.628 | 7.724 | 8,003,509 | +0.10(+1.26%) |
Dec 05, 2012 | 7.869 | 7.901 | 7.612 | 7.628 | 12,668,773 | -0.30(-3.84%) |
Dec 04, 2012 | 7.813 | 8.005 | 7.765 | 7.933 | 9,392,320 | -0.15(-1.88%) |
Nov 30, 2012 | 8.150 | 8.222 | 8.021 | 8.085 | 7,638,761 | -0.15(-1.85%) |
Nov 29, 2012 | 8.318 | 8.382 | 8.150 | 8.238 | 7,606,740 | -0.06(-0.68%) |
Nov 28, 2012 | 7.925 | 8.310 | 7.917 | 8.294 | 10,834,952 | +0.07(+0.88%) |
Nov 27, 2012 | 8.262 | 8.438 | 8.214 | 8.222 | 12,291,041 | -0.12(-1.44%) |
Nov 26, 2012 | 8.069 | 8.374 | 7.941 | 8.342 | 10,240,559 | +0.22(+2.77%) |
Nov 23, 2012 | 7.981 | 8.158 | 7.901 | 8.118 | 3,997,066 | +0.16(+2.02%) |
Nov 21, 2012 | 7.692 | 7.981 | 7.660 | 7.957 | 7,268,033 | +0.21(+2.69%) |
Nov 20, 2012 | 7.676 | 7.821 | 7.620 | 7.749 | 6,181,726 | +0.03(+0.42%) |
Nov 19, 2012 | 7.813 | 7.861 | 7.668 | 7.716 | 6,932,175 | +0.09(+1.16%) |
Nov 16, 2012 | 7.444 | 7.636 | 7.380 | 7.628 | 14,108,342 | +0.15(+2.04%) |
Nov 15, 2012 | 7.700 | 7.741 | 7.452 | 7.476 | 12,438,860 | -0.18(-2.41%) |
Nov 14, 2012 | 8.029 | 8.053 | 7.628 | 7.660 | 11,969,829 | -0.35(-4.40%) |
Nov 13, 2012 | 8.077 | 8.150 | 7.993 | 8.013 | 10,762,705 | -0.18(-2.25%) |
Nov 12, 2012 | 8.254 | 8.278 | 8.110 | 8.198 | 8,722,017 | -0.08(-0.97%) |
Nov 09, 2012 | 8.190 | 8.350 | 8.174 | 8.278 | 19,803,114 | +0.14(+1.78%) |
Nov 08, 2012 | 7.877 | 8.222 | 7.813 | 8.134 | 31,902,952 | +0.60(+7.99%) |
Nov 07, 2012 | 7.556 | 7.596 | 7.203 | 7.532 | 17,660,030 | +0.02(+0.32%) |
Nov 06, 2012 | 7.492 | 7.572 | 7.420 | 7.508 | 11,957,996 | +0.11(+1.52%) |
Nov 05, 2012 | 7.556 | 7.596 | 7.396 | 7.396 | 9,138,575 | -0.12(-1.60%) |
Nov 02, 2012 | 7.869 | 7.877 | 7.460 | 7.516 | 14,704,287 | -0.43(-5.35%) |
Nov 01, 2012 | 8.029 | 8.037 | 7.917 | 7.941 | 7,537,288 | -0.07(-0.90%) |
Oct 31, 2012 | 7.941 | 8.077 | 7.901 | 8.013 | 11,999,252 | +0.28(+3.63%) |
Oct 26, 2012 | 7.837 | 7.733 | 7.733 | 7.733 | 7,927,166 | -0.09(-1.13%) |
Oct 25, 2012 | 7.941 | 7.965 | 7.733 | 7.821 | 9,265,174 | +0.07(+0.93%) |
Oct 24, 2012 | 7.997 | 8.021 | 7.724 | 7.749 | 9,456,909 | -0.18(-2.23%) |
Oct 23, 2012 | 8.053 | 8.077 | 7.925 | 7.925 | 6,949,563 | -0.18(-2.18%) |
Oct 19, 2012 | 8.061 | 8.166 | 7.949 | 8.101 | 13,368,362 | -0.02(-0.20%) |
Oct 18, 2012 | 8.278 | 8.358 | 8.101 | 8.118 | 8,824,686 | -0.25(-2.97%) |
Oct 17, 2012 | 8.334 | 8.430 | 8.186 | 8.366 | 6,285,299 | +0.07(+0.87%) |
Oct 16, 2012 | 8.254 | 8.366 | 8.222 | 8.294 | 6,491,051 | +0.10(+1.27%) |
Oct 15, 2012 | 8.101 | 8.190 | 7.989 | 8.190 | 8,502,369 | +0.02(+0.29%) |
Oct 12, 2012 | 8.294 | 8.342 | 8.134 | 8.166 | 7,361,704 | -0.13(-1.55%) |
Oct 11, 2012 | 8.487 | 8.519 | 8.246 | 8.294 | 8,494,566 | -0.09(-1.05%) |
Oct 10, 2012 | 8.246 | 8.551 | 8.150 | 8.382 | 9,951,408 | +0.02(+0.29%) |
Oct 09, 2012 | 8.583 | 8.687 | 8.334 | 8.358 | 10,649,563 | -0.24(-2.80%) |
Oct 08, 2012 | 8.599 | 8.703 | 8.438 | 8.599 | 9,168,926 | -0.10(-1.11%) |
Oct 05, 2012 | 8.839 | 8.888 | 8.639 | 8.695 | 13,203,119 | -0.19(-2.17%) |
Oct 04, 2012 | 8.487 | 8.980 | 8.462 | 8.888 | 21,008,126 | +0.52(+6.23%) |
Oct 03, 2012 | 8.446 | 8.567 | 8.334 | 8.366 | 11,954,303 | -0.08(-0.95%) |
Oct 02, 2012 | 8.487 | 8.543 | 8.342 | 8.446 | 15,453,003 | +0.13(+1.54%) |
Oct 01, 2012 | 8.334 | 8.382 | 8.278 | 8.318 | 13,003,083 | +0.13(+1.57%) |
Sep 28, 2012 | 8.093 | 8.254 | 7.973 | 8.190 | 15,679,417 | +0.06(+0.69%) |
Sep 27, 2012 | 7.965 | 8.142 | 7.861 | 8.134 | 12,038,381 | +0.29(+3.68%) |
Sep 26, 2012 | 7.676 | 7.957 | 7.580 | 7.845 | 12,656,513 | +0.06(+0.72%) |
Sep 25, 2012 | 8.093 | 8.118 | 7.741 | 7.789 | 15,618,500 | -0.18(-2.31%) |
Sep 24, 2012 | 8.150 | 8.230 | 7.953 | 7.973 | 12,955,197 | -0.31(-3.78%) |
Sep 21, 2012 | 8.390 | 8.454 | 8.238 | 8.286 | 24,325,802 | +0.04(+0.49%) |
Sep 20, 2012 | 8.262 | 8.270 | 8.093 | 8.246 | 13,778,978 | -0.07(-0.87%) |
Sep 19, 2012 | 8.254 | 8.318 | 8.093 | 8.318 | 13,746,086 | +0.18(+2.27%) |
Sep 18, 2012 | 8.181 | 8.245 | 7.998 | 8.134 | 19,551,410 | +0.02(+0.29%) |
Sep 17, 2012 | 8.277 | 8.293 | 7.974 | 8.110 | 15,990,622 | -0.06(-0.78%) |
Sep 14, 2012 | 7.958 | 8.404 | 7.919 | 8.173 | 32,501,132 | +0.29(+3.74%) |
Sep 13, 2012 | 7.561 | 8.006 | 7.473 | 7.879 | 24,743,480 | +0.27(+3.56%) |
Sep 12, 2012 | 7.584 | 7.712 | 7.350 | 7.608 | 15,525,480 | +0.08(+1.06%) |
Sep 11, 2012 | 7.656 | 7.720 | 7.481 | 7.529 | 8,036,048 | +0.02(+0.21%) |
Sep 10, 2012 | 7.696 | 7.744 | 7.481 | 7.513 | 14,816,633 | -0.18(-2.28%) |
Sep 07, 2012 | 7.457 | 7.791 | 7.441 | 7.688 | 22,476,618 | +0.42(+5.81%) |
Sep 06, 2012 | 7.163 | 7.282 | 7.051 | 7.266 | 11,370,056 | +0.23(+3.28%) |
Sep 05, 2012 | 7.011 | 7.083 | 6.877 | 7.035 | 5,103,085 | -0.02(-0.34%) |
Sep 04, 2012 | 7.115 | 7.131 | 6.972 | 7.059 | 10,863,911 | -0.02(-0.34%) |
Aug 31, 2012 | 6.860 | 7.187 | 6.765 | 7.083 | 11,071,772 | +0.31(+4.58%) |
Aug 30, 2012 | 6.924 | 6.948 | 6.717 | 6.773 | 6,264,141 | -0.10(-1.39%) |
Aug 29, 2012 | 7.035 | 7.051 | 6.820 | 6.868 | 10,488,238 | -0.17(-2.38%) |
Aug 27, 2012 | 7.218 | 7.218 | 7.003 | 7.035 | 8,737,437 | -0.15(-2.10%) |
Aug 24, 2012 | 7.043 | 7.194 | 6.996 | 7.187 | 10,734,743 | +0.15(+2.15%) |
Aug 23, 2012 | 7.083 | 7.163 | 6.932 | 7.035 | 15,340,381 | +0.06(+0.80%) |
Aug 22, 2012 | 6.757 | 6.999 | 6.709 | 6.980 | 9,755,303 | +0.21(+3.18%) |
Aug 21, 2012 | 6.828 | 6.940 | 6.701 | 6.765 | 9,905,866 | +0.08(+1.19%) |
Aug 20, 2012 | 6.614 | 6.693 | 6.534 | 6.685 | 5,170,040 | +0.07(+1.08%) |
Aug 17, 2012 | 6.693 | 6.717 | 6.542 | 6.614 | 4,656,122 | -0.05(-0.72%) |
Aug 16, 2012 | 6.502 | 6.697 | 6.470 | 6.661 | 9,195,428 | +0.19(+2.95%) |
Aug 15, 2012 | 6.415 | 6.486 | 6.367 | 6.470 | 6,110,034 | +0.09(+1.37%) |
Aug 14, 2012 | 6.383 | 6.486 | 6.343 | 6.383 | 7,376,489 | -0.02(-0.37%) |
Aug 13, 2012 | 6.574 | 6.673 | 6.375 | 6.407 | 10,462,188 | -0.15(-2.31%) |
Aug 10, 2012 | 6.375 | 6.566 | 6.375 | 6.558 | 11,538,269 | +0.14(+2.23%) |
Aug 09, 2012 | 6.104 | 6.446 | 6.017 | 6.415 | 13,667,760 | +0.18(+2.94%) |
Aug 08, 2012 | 6.231 | 6.470 | 6.216 | 6.231 | 14,412,251 | -0.01(-0.13%) |
Aug 07, 2012 | 6.263 | 6.287 | 6.184 | 6.239 | 9,506,937 | +0.07(+1.16%) |
Aug 06, 2012 | 6.231 | 6.287 | 6.064 | 6.168 | 11,035,619 | +0.02(+0.39%) |
Aug 03, 2012 | 6.128 | 6.192 | 6.040 | 6.144 | 16,823,828 | +0.20(+3.35%) |
Aug 02, 2012 | 6.311 | 6.383 | 5.945 | 5.945 | 26,946,094 | -0.37(-5.92%) |
Aug 01, 2012 | 6.614 | 6.669 | 6.096 | 6.319 | 28,668,360 | -0.29(-4.45%) |
Jul 31, 2012 | 6.765 | 6.844 | 6.606 | 6.614 | 8,256,458 | -0.18(-2.58%) |
Jul 30, 2012 | 6.765 | 6.812 | 6.677 | 6.789 | 8,101,190 | +0.06(+0.83%) |
Jul 27, 2012 | 6.781 | 6.852 | 6.645 | 6.733 | 10,218,219 | +0.03(+0.48%) |
Jul 26, 2012 | 6.526 | 6.757 | 6.426 | 6.701 | 10,785,343 | +0.27(+4.21%) |
Jul 25, 2012 | 6.343 | 6.534 | 6.221 | 6.430 | 13,576,228 | +0.27(+4.39%) |
Jul 24, 2012 | 6.319 | 6.359 | 6.120 | 6.160 | 9,456,011 | -0.11(-1.78%) |
Jul 23, 2012 | 6.231 | 6.327 | 6.104 | 6.271 | 8,649,054 | -0.12(-1.87%) |
Jul 20, 2012 | 6.367 | 6.482 | 6.327 | 6.391 | 6,825,139 | +0.01(+0.12%) |
Jul 19, 2012 | 6.367 | 6.510 | 6.343 | 6.383 | 8,531,403 | +0.12(+1.91%) |
Jul 18, 2012 | 6.295 | 6.375 | 6.247 | 6.263 | 8,879,603 | -0.10(-1.62%) |
Jul 17, 2012 | 6.637 | 6.645 | 6.303 | 6.367 | 13,508,716 | -0.26(-3.96%) |
Jul 16, 2012 | 6.693 | 6.733 | 6.510 | 6.629 | 9,230,347 | -0.06(-0.95%) |
Jul 13, 2012 | 6.303 | 6.797 | 6.271 | 6.693 | 15,037,782 | +0.43(+6.86%) |
Jul 12, 2012 | 6.033 | 6.359 | 6.009 | 6.263 | 10,900,836 | +0.00(+0.00%) |
Jul 11, 2012 | 6.255 | 6.327 | 6.144 | 6.263 | 7,509,818 | -0.01(-0.13%) |
Jul 10, 2012 | 6.629 | 6.677 | 6.216 | 6.271 | 7,595,341 | -0.32(-4.83%) |
Jul 09, 2012 | 6.598 | 6.645 | 6.462 | 6.590 | 8,405,263 | +0.01(+0.12%) |
Jul 06, 2012 | 6.805 | 6.852 | 6.550 | 6.582 | 10,074,436 | -0.33(-4.83%) |
Jul 05, 2012 | 6.996 | 7.019 | 6.876 | 6.916 | 9,097,701 | -0.10(-1.47%) |
Jul 03, 2012 | 6.749 | 7.043 | 6.741 | 7.019 | 7,448,298 | +0.34(+5.13%) |
Jul 02, 2012 | 6.478 | 6.693 | 6.430 | 6.677 | 7,860,028 | +0.19(+2.94%) |
Jun 29, 2012 | 6.550 | 6.637 | 6.430 | 6.486 | 9,026,289 | +0.19(+3.03%) |
Jun 28, 2012 | 6.478 | 6.534 | 6.152 | 6.295 | 10,984,277 | -0.27(-4.12%) |
Jun 27, 2012 | 6.629 | 6.685 | 6.454 | 6.566 | 6,674,836 | -0.02(-0.24%) |
Jun 26, 2012 | 6.645 | 6.701 | 6.486 | 6.582 | 6,420,702 | -0.11(-1.66%) |
Jun 25, 2012 | 6.534 | 6.741 | 6.446 | 6.693 | 6,760,741 | +0.11(+1.69%) |
Jun 22, 2012 | 6.717 | 6.741 | 6.486 | 6.582 | 8,003,447 | -0.08(-1.19%) |
Jun 21, 2012 | 6.892 | 6.978 | 6.653 | 6.661 | 8,509,927 | -0.42(-5.96%) |
Jun 20, 2012 | 7.123 | 7.322 | 6.932 | 7.083 | 12,069,356 | -0.22(-3.05%) |
Jun 19, 2012 | 7.370 | 7.370 | 7.210 | 7.306 | 11,029,342 | +0.01(+0.11%) |
Jun 18, 2012 | 6.988 | 7.374 | 6.932 | 7.298 | 15,543,011 | +0.25(+3.50%) |
Jun 15, 2012 | 6.956 | 7.183 | 6.820 | 7.051 | 35,887,596 | +0.13(+1.84%) |
Jun 14, 2012 | 6.598 | 7.043 | 6.486 | 6.924 | 21,639,670 | +0.37(+5.71%) |
Jun 13, 2012 | 6.669 | 6.709 | 6.502 | 6.550 | 11,553,977 | -0.09(-1.32%) |
Jun 12, 2012 | 6.637 | 6.741 | 6.566 | 6.637 | 8,484,903 | +0.10(+1.46%) |
Jun 11, 2012 | 6.598 | 6.669 | 6.486 | 6.542 | 8,509,938 | -0.05(-0.72%) |
Jun 08, 2012 | 6.327 | 6.653 | 6.224 | 6.590 | 10,749,843 | +0.15(+2.35%) |
Jun 07, 2012 | 6.852 | 6.900 | 6.351 | 6.438 | 20,402,814 | -0.42(-6.15%) |
Jun 06, 2012 | 7.131 | 7.218 | 6.725 | 6.860 | 17,343,732 | -0.06(-0.92%) |
Jun 05, 2012 | 6.844 | 6.932 | 6.757 | 6.924 | 7,513,371 | +0.09(+1.28%) |
Jun 04, 2012 | 6.836 | 6.868 | 6.606 | 6.836 | 12,177,620 | +0.05(+0.70%) |
Jun 01, 2012 | 6.470 | 6.852 | 6.446 | 6.789 | 15,261,798 | +0.45(+7.03%) |
May 31, 2012 | 6.446 | 6.606 | 6.224 | 6.343 | 10,616,224 | -0.15(-2.33%) |
May 30, 2012 | 6.359 | 6.582 | 6.192 | 6.494 | 10,785,257 | +0.03(+0.49%) |
May 29, 2012 | 6.669 | 6.733 | 6.367 | 6.462 | 9,682,831 | -0.13(-1.93%) |
May 25, 2012 | 6.669 | 6.749 | 6.486 | 6.590 | 9,330,686 | -0.12(-1.78%) |
May 24, 2012 | 6.629 | 6.709 | 6.446 | 6.709 | 18,218,966 | +0.14(+2.18%) |
May 23, 2012 | 6.271 | 6.606 | 6.048 | 6.566 | 15,052,348 | +0.20(+3.12%) |
May 22, 2012 | 6.367 | 6.542 | 6.283 | 6.367 | 15,361,931 | -0.04(-0.62%) |
May 21, 2012 | 6.152 | 6.470 | 6.080 | 6.407 | 9,951,553 | +0.29(+4.82%) |
May 18, 2012 | 6.287 | 6.367 | 6.084 | 6.112 | 13,311,182 | -0.04(-0.65%) |
May 17, 2012 | 5.889 | 6.271 | 5.865 | 6.152 | 16,316,356 | +0.33(+5.60%) |
May 16, 2012 | 5.857 | 6.040 | 5.746 | 5.826 | 15,111,800 | +0.01(+0.14%) |
May 15, 2012 | 6.144 | 6.184 | 5.802 | 5.818 | 14,646,072 | -0.31(-5.06%) |
May 14, 2012 | 6.176 | 6.279 | 6.088 | 6.128 | 12,371,410 | -0.16(-2.53%) |
May 11, 2012 | 6.231 | 6.423 | 6.152 | 6.287 | 11,954,501 | +0.01(+0.13%) |
May 10, 2012 | 6.208 | 6.399 | 6.168 | 6.279 | 15,782,235 | +0.16(+2.60%) |
May 09, 2012 | 5.913 | 6.311 | 5.658 | 6.120 | 31,008,828 | -0.07(-1.16%) |
May 08, 2012 | 6.470 | 6.502 | 6.096 | 6.192 | 29,078,208 | -0.40(-6.04%) |
May 07, 2012 | 6.645 | 6.709 | 6.466 | 6.590 | 13,589,205 | -0.09(-1.31%) |
May 04, 2012 | 6.765 | 6.892 | 6.653 | 6.677 | 13,015,348 | -0.12(-1.76%) |
May 03, 2012 | 6.964 | 6.988 | 6.773 | 6.797 | 12,678,531 | -0.25(-3.61%) |
May 02, 2012 | 7.091 | 7.099 | 6.932 | 7.051 | 7,626,556 | -0.08(-1.12%) |