Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.094 | 6.134 | 5.932 | 6.003 | 61,564,468 | -0.15(-2.36%) |
May 30, 2013 | 6.013 | 6.259 | 5.979 | 6.148 | 37,861,244 | +0.09(+1.56%) |
May 29, 2013 | 6.111 | 6.165 | 6.021 | 6.053 | 37,311,204 | -0.12(-1.97%) |
May 28, 2013 | 6.195 | 6.253 | 6.151 | 6.175 | 36,200,088 | +0.03(+0.44%) |
May 24, 2013 | 6.165 | 6.209 | 6.077 | 6.148 | 29,963,690 | +0.03(+0.50%) |
May 23, 2013 | 6.084 | 6.168 | 6.033 | 6.118 | 39,330,688 | -0.08(-1.36%) |
May 22, 2013 | 6.381 | 6.459 | 6.151 | 6.202 | 57,987,816 | -0.21(-3.22%) |
May 21, 2013 | 6.357 | 6.476 | 6.287 | 6.408 | 39,458,804 | +0.02(+0.32%) |
May 20, 2013 | 6.320 | 6.388 | 6.239 | 6.388 | 28,762,084 | +0.06(+0.96%) |
May 17, 2013 | 6.314 | 6.401 | 6.276 | 6.327 | 30,341,964 | +0.05(+0.81%) |
May 16, 2013 | 6.290 | 6.405 | 6.239 | 6.276 | 34,215,616 | +0.01(+0.16%) |
May 15, 2013 | 6.243 | 6.312 | 6.212 | 6.266 | 33,052,440 | -0.10(-1.54%) |
May 13, 2013 | 6.364 | 6.381 | 6.276 | 6.364 | 30,119,586 | -0.01(-0.16%) |
May 10, 2013 | 6.469 | 6.469 | 6.303 | 6.374 | 34,196,892 | -0.10(-1.56%) |
May 09, 2013 | 6.493 | 6.604 | 6.445 | 6.476 | 36,147,168 | -0.04(-0.67%) |
May 08, 2013 | 6.594 | 6.638 | 6.466 | 6.520 | 36,389,216 | -0.06(-0.92%) |
May 07, 2013 | 6.496 | 6.607 | 6.445 | 6.580 | 40,282,172 | +0.10(+1.56%) |
May 06, 2013 | 6.398 | 6.503 | 6.354 | 6.479 | 33,813,324 | +0.06(+1.00%) |
May 03, 2013 | 6.530 | 6.499 | 6.405 | 6.415 | 43,864,992 | -0.04(-0.68%) |
May 02, 2013 | 6.384 | 6.526 | 6.346 | 6.459 | 43,082,376 | +0.14(+2.25%) |
May 01, 2013 | 6.432 | 6.469 | 6.307 | 6.317 | 43,269,520 | -0.15(-2.35%) |
Apr 30, 2013 | 6.344 | 6.493 | 6.338 | 6.469 | 54,514,544 | +0.01(+0.20%) |
Apr 29, 2013 | 6.379 | 6.500 | 6.359 | 6.456 | 107,438,352 | +0.41(+6.71%) |
Apr 26, 2013 | 5.973 | 6.110 | 6.023 | 6.050 | 44,339,716 | +0.02(+0.39%) |
Apr 25, 2013 | 6.043 | 6.097 | 5.949 | 6.026 | 65,133,592 | -0.02(-0.39%) |
Apr 24, 2013 | 5.899 | 6.067 | 5.889 | 6.050 | 76,867,880 | +0.17(+2.97%) |
Apr 23, 2013 | 5.694 | 5.949 | 5.641 | 5.875 | 84,100,600 | +0.21(+3.67%) |
Apr 22, 2013 | 5.560 | 5.674 | 5.486 | 5.667 | 65,639,688 | +0.12(+2.24%) |
Apr 19, 2013 | 5.530 | 5.567 | 5.426 | 5.543 | 55,546,192 | +0.23(+4.42%) |
Apr 18, 2013 | 5.201 | 5.349 | 5.134 | 5.308 | 42,415,252 | +0.12(+2.39%) |
Apr 17, 2013 | 5.342 | 5.345 | 5.134 | 5.184 | 55,016,684 | -0.20(-3.68%) |
Apr 16, 2013 | 5.375 | 5.429 | 5.281 | 5.382 | 32,375,800 | +0.07(+1.39%) |
Apr 15, 2013 | 5.469 | 5.469 | 5.268 | 5.308 | 52,620,748 | -0.26(-4.64%) |
Apr 12, 2013 | 5.590 | 5.630 | 5.449 | 5.567 | 39,686,928 | -0.07(-1.25%) |
Apr 11, 2013 | 5.741 | 5.751 | 5.604 | 5.637 | 36,843,028 | -0.13(-2.27%) |
Apr 10, 2013 | 5.721 | 5.864 | 5.721 | 5.768 | 46,697,064 | +0.08(+1.48%) |
Apr 09, 2013 | 5.436 | 5.718 | 5.396 | 5.684 | 49,167,456 | +0.28(+5.22%) |
Apr 08, 2013 | 5.490 | 5.490 | 5.375 | 5.402 | 26,150,200 | -0.09(-1.65%) |
Apr 05, 2013 | 5.365 | 5.513 | 5.345 | 5.493 | 31,866,534 | +0.08(+1.43%) |
Apr 04, 2013 | 5.506 | 5.513 | 5.394 | 5.416 | 32,709,334 | -0.03(-0.49%) |
Apr 03, 2013 | 5.409 | 5.483 | 5.375 | 5.443 | 38,108,528 | +0.02(+0.37%) |
Apr 02, 2013 | 5.523 | 5.540 | 5.406 | 5.422 | 25,603,952 | -0.09(-1.58%) |
Apr 01, 2013 | 5.563 | 5.570 | 5.501 | 5.510 | 20,144,240 | -0.05(-0.91%) |
Mar 28, 2013 | 5.644 | 5.647 | 5.523 | 5.560 | 24,071,762 | -0.06(-1.07%) |
Mar 27, 2013 | 5.558 | 5.644 | 5.520 | 5.620 | 40,289,352 | -0.00(-0.06%) |
Mar 26, 2013 | 5.669 | 5.718 | 5.577 | 5.624 | 33,074,310 | +0.00(+0.06%) |
Mar 25, 2013 | 5.664 | 5.704 | 5.583 | 5.620 | 29,407,296 | -0.03(-0.59%) |
Mar 22, 2013 | 5.667 | 5.704 | 5.627 | 5.654 | 25,926,270 | -0.01(-0.18%) |
Mar 21, 2013 | 5.768 | 5.788 | 5.657 | 5.664 | 34,009,216 | -0.11(-1.86%) |
Mar 20, 2013 | 5.862 | 5.885 | 5.765 | 5.771 | 40,608,656 | -0.12(-1.99%) |
Mar 19, 2013 | 5.948 | 6.016 | 5.781 | 5.889 | 53,773,356 | -0.08(-1.35%) |
Mar 18, 2013 | 5.838 | 6.010 | 5.828 | 5.969 | 70,431,672 | -0.01(-0.11%) |
Mar 15, 2013 | 5.882 | 5.989 | 5.827 | 5.976 | 71,271,736 | +0.14(+2.36%) |
Mar 14, 2013 | 5.805 | 5.864 | 5.718 | 5.838 | 51,509,164 | +0.07(+1.16%) |
Mar 13, 2013 | 5.899 | 5.906 | 5.745 | 5.771 | 48,183,708 | -0.06(-1.04%) |
Mar 12, 2013 | 5.936 | 5.943 | 5.750 | 5.832 | 46,260,180 | +0.09(+1.64%) |
Mar 11, 2013 | 5.654 | 5.758 | 5.625 | 5.738 | 50,230,568 | -0.03(-0.52%) |
Mar 08, 2013 | 5.896 | 5.906 | 5.676 | 5.768 | 68,643,920 | -0.12(-2.11%) |
Mar 07, 2013 | 5.788 | 6.057 | 5.741 | 5.892 | 145,381,520 | +0.30(+5.28%) |
Mar 06, 2013 | 5.443 | 5.620 | 5.332 | 5.597 | 178,298,656 | +0.73(+15.11%) |
Mar 05, 2013 | 4.835 | 4.939 | 4.832 | 4.862 | 34,627,588 | +0.01(+0.28%) |
Mar 04, 2013 | 4.959 | 4.959 | 4.835 | 4.849 | 43,590,352 | -0.11(-2.17%) |
Mar 01, 2013 | 4.855 | 4.983 | 4.839 | 4.956 | 46,251,868 | +0.03(+0.68%) |
Feb 28, 2013 | 4.939 | 4.979 | 4.909 | 4.922 | 39,724,364 | -0.08(-1.54%) |
Feb 27, 2013 | 5.003 | 5.057 | 4.906 | 5.000 | 51,114,680 | +0.01(+0.13%) |
Feb 26, 2013 | 4.939 | 5.016 | 4.896 | 4.993 | 58,927,452 | -0.01(-0.20%) |
Feb 25, 2013 | 5.097 | 5.154 | 5.001 | 5.003 | 54,798,132 | -0.12(-2.29%) |
Feb 22, 2013 | 5.144 | 5.151 | 5.043 | 5.120 | 53,250,780 | +0.02(+0.46%) |
Feb 21, 2013 | 5.268 | 5.268 | 5.090 | 5.097 | 67,409,560 | -0.19(-3.56%) |
Feb 20, 2013 | 5.473 | 5.476 | 5.268 | 5.285 | 67,345,592 | -0.18(-3.31%) |
Feb 19, 2013 | 5.473 | 5.510 | 5.443 | 5.466 | 49,706,812 | +0.11(+2.07%) |
Feb 15, 2013 | 5.399 | 5.409 | 5.335 | 5.355 | 34,301,540 | -0.05(-0.93%) |
Feb 14, 2013 | 5.402 | 5.434 | 5.355 | 5.406 | 36,061,504 | -0.01(-0.25%) |
Feb 13, 2013 | 5.446 | 5.473 | 5.372 | 5.419 | 42,105,628 | +0.03(+0.56%) |
Feb 12, 2013 | 5.328 | 5.409 | 5.281 | 5.389 | 40,782,608 | +0.08(+1.58%) |
Feb 11, 2013 | 5.436 | 5.436 | 5.288 | 5.305 | 47,567,620 | -0.12(-2.29%) |
Feb 08, 2013 | 5.469 | 5.478 | 5.389 | 5.429 | 59,417,224 | -0.03(-0.61%) |
Feb 07, 2013 | 5.677 | 5.677 | 5.439 | 5.463 | 68,741,080 | -0.07(-1.33%) |
Feb 06, 2013 | 5.537 | 5.617 | 5.496 | 5.537 | 76,569,168 | -0.51(-8.49%) |
Feb 04, 2013 | 6.147 | 6.157 | 6.047 | 6.050 | 58,665,700 | -0.21(-3.43%) |
Feb 01, 2013 | 6.268 | 6.291 | 6.198 | 6.265 | 37,639,384 | +0.13(+2.13%) |
Jan 31, 2013 | 6.144 | 6.164 | 6.080 | 6.134 | 61,367,912 | -0.10(-1.56%) |
Jan 30, 2013 | 6.288 | 6.308 | 6.151 | 6.231 | 79,202,312 | -0.31(-4.72%) |
Jan 29, 2013 | 6.536 | 6.560 | 6.422 | 6.540 | 35,157,960 | -0.01(-0.10%) |
Jan 28, 2013 | 6.671 | 6.681 | 6.543 | 6.546 | 27,020,140 | -0.10(-1.51%) |
Jan 25, 2013 | 6.587 | 6.775 | 6.563 | 6.647 | 33,268,236 | +0.06(+0.87%) |
Jan 24, 2013 | 6.577 | 6.624 | 6.525 | 6.590 | 34,977,604 | +0.08(+1.19%) |
Jan 23, 2013 | 6.560 | 6.590 | 6.493 | 6.513 | 28,068,234 | -0.04(-0.56%) |
Jan 22, 2013 | 6.439 | 6.563 | 6.412 | 6.550 | 31,320,606 | -0.00(-0.05%) |
Jan 18, 2013 | 6.617 | 6.684 | 6.530 | 6.553 | 34,638,564 | -0.03(-0.51%) |
Jan 17, 2013 | 6.661 | 6.671 | 6.573 | 6.587 | 24,971,508 | -0.04(-0.61%) |
Jan 16, 2013 | 6.577 | 6.634 | 6.550 | 6.627 | 28,013,632 | -0.03(-0.45%) |
Jan 15, 2013 | 6.671 | 6.698 | 6.610 | 6.657 | 32,510,384 | +0.05(+0.71%) |
Jan 14, 2013 | 6.765 | 6.796 | 6.587 | 6.610 | 40,392,636 | -0.06(-0.86%) |
Jan 11, 2013 | 6.657 | 6.701 | 6.610 | 6.667 | 32,045,252 | -0.05(-0.70%) |
Jan 10, 2013 | 6.622 | 6.755 | 6.543 | 6.714 | 51,110,972 | +0.12(+1.83%) |
Jan 09, 2013 | 6.563 | 6.654 | 6.540 | 6.593 | 45,046,948 | -0.00(-0.05%) |
Jan 08, 2013 | 6.630 | 6.647 | 6.496 | 6.597 | 45,189,512 | -0.18(-2.63%) |
Jan 07, 2013 | 6.738 | 6.791 | 6.714 | 6.775 | 40,116,456 | -0.06(-0.88%) |
Jan 04, 2013 | 6.755 | 6.879 | 6.701 | 6.835 | 43,831,356 | +0.13(+2.00%) |
Jan 03, 2013 | 6.590 | 6.765 | 6.560 | 6.701 | 39,295,376 | +0.12(+1.89%) |
Jan 02, 2013 | 6.587 | 6.597 | 6.496 | 6.577 | 44,747,412 | +0.04(+0.67%) |
Dec 31, 2012 | 6.349 | 6.539 | 6.278 | 6.533 | 42,372,608 | +0.13(+2.10%) |
Dec 28, 2012 | 6.379 | 6.458 | 6.342 | 6.399 | 36,444,504 | -0.06(-0.99%) |
Dec 27, 2012 | 6.496 | 6.523 | 6.342 | 6.463 | 51,127,432 | -0.13(-1.93%) |
Dec 26, 2012 | 6.731 | 6.798 | 6.570 | 6.590 | 32,205,976 | -0.05(-0.76%) |
Dec 24, 2012 | 6.654 | 6.691 | 6.600 | 6.640 | 12,843,597 | -0.06(-0.90%) |
Dec 21, 2012 | 6.661 | 6.741 | 6.644 | 6.701 | 46,317,084 | -0.20(-2.96%) |
Dec 20, 2012 | 6.756 | 6.922 | 6.755 | 6.906 | 59,211,504 | +0.13(+1.98%) |
Dec 19, 2012 | 6.714 | 6.852 | 6.691 | 6.771 | 81,626,616 | +0.22(+3.33%) |
Dec 18, 2012 | 6.476 | 6.580 | 6.459 | 6.553 | 48,612,500 | +0.03(+0.51%) |
Dec 17, 2012 | 6.442 | 6.535 | 6.426 | 6.520 | 42,321,524 | -0.03(-0.41%) |
Dec 14, 2012 | 6.469 | 6.610 | 6.436 | 6.546 | 58,261,464 | +0.22(+3.50%) |
Dec 13, 2012 | 6.412 | 6.456 | 6.295 | 6.325 | 53,972,468 | -0.15(-2.28%) |
Dec 12, 2012 | 6.473 | 6.510 | 6.404 | 6.473 | 35,354,324 | -0.02(-0.26%) |
Dec 11, 2012 | 6.476 | 6.528 | 6.456 | 6.489 | 50,911,196 | +0.08(+1.20%) |
Dec 10, 2012 | 6.302 | 6.432 | 6.268 | 6.412 | 35,799,400 | +0.12(+1.95%) |
Dec 07, 2012 | 6.208 | 6.322 | 6.174 | 6.290 | 35,896,552 | +0.12(+1.99%) |
Dec 06, 2012 | 6.171 | 6.208 | 6.120 | 6.167 | 28,969,782 | +0.00(+0.05%) |
Dec 05, 2012 | 6.090 | 6.204 | 6.070 | 6.164 | 39,598,992 | +0.11(+1.89%) |
Dec 04, 2012 | 6.134 | 6.189 | 6.016 | 6.050 | 36,302,756 | +0.02(+0.33%) |
Nov 30, 2012 | 6.114 | 6.151 | 5.979 | 6.030 | 63,134,224 | -0.17(-2.76%) |
Nov 29, 2012 | 6.147 | 6.224 | 6.097 | 6.201 | 47,213,236 | +0.03(+0.49%) |
Nov 28, 2012 | 6.077 | 6.194 | 6.040 | 6.171 | 65,482,040 | +0.09(+1.43%) |
Nov 27, 2012 | 6.338 | 6.342 | 6.047 | 6.083 | 56,616,688 | -0.17(-2.74%) |
Nov 26, 2012 | 6.238 | 6.285 | 6.174 | 6.255 | 29,781,752 | -0.05(-0.75%) |
Nov 23, 2012 | 6.174 | 6.312 | 6.174 | 6.302 | 25,469,914 | +0.12(+2.01%) |
Nov 21, 2012 | 6.342 | 6.362 | 6.110 | 6.177 | 52,245,660 | -0.20(-3.16%) |
Nov 20, 2012 | 6.325 | 6.436 | 6.318 | 6.379 | 28,209,406 | -0.03(-0.47%) |
Nov 19, 2012 | 6.442 | 6.496 | 6.318 | 6.409 | 51,466,696 | +0.03(+0.47%) |
Nov 16, 2012 | 6.479 | 6.486 | 6.214 | 6.379 | 53,172,400 | -0.10(-1.50%) |
Nov 15, 2012 | 6.533 | 6.583 | 6.426 | 6.476 | 36,297,784 | -0.09(-1.38%) |
Nov 14, 2012 | 6.768 | 6.768 | 6.526 | 6.567 | 44,498,308 | -0.17(-2.59%) |
Nov 13, 2012 | 6.832 | 6.852 | 6.731 | 6.741 | 31,933,682 | -0.10(-1.52%) |
Nov 12, 2012 | 6.986 | 6.993 | 6.825 | 6.845 | 33,053,090 | -0.14(-1.97%) |
Nov 09, 2012 | 6.976 | 7.114 | 6.953 | 6.983 | 29,951,508 | +0.02(+0.29%) |
Nov 08, 2012 | 7.164 | 7.255 | 6.942 | 6.963 | 42,939,808 | -0.21(-2.95%) |
Nov 07, 2012 | 7.295 | 7.312 | 7.147 | 7.174 | 32,283,816 | -0.20(-2.69%) |
Nov 06, 2012 | 7.305 | 7.422 | 7.278 | 7.372 | 27,763,608 | +0.08(+1.15%) |
Nov 05, 2012 | 7.134 | 7.312 | 7.120 | 7.288 | 33,727,516 | +0.09(+1.26%) |
Nov 02, 2012 | 7.218 | 7.241 | 7.137 | 7.197 | 26,372,122 | +0.02(+0.28%) |
Nov 01, 2012 | 7.104 | 7.177 | 7.057 | 7.177 | 50,871,360 | +0.06(+0.85%) |
Oct 31, 2012 | 7.251 | 7.281 | 7.080 | 7.117 | 48,134,768 | -0.40(-5.31%) |
Oct 26, 2012 | 7.610 | 7.516 | 7.516 | 7.516 | 32,010,234 | +0.07(+0.90%) |
Oct 25, 2012 | 7.506 | 7.526 | 7.409 | 7.449 | 19,297,946 | +0.09(+1.28%) |
Oct 24, 2012 | 7.422 | 7.469 | 7.355 | 7.355 | 26,163,280 | -0.02(-0.32%) |
Oct 23, 2012 | 7.499 | 7.503 | 7.338 | 7.379 | 34,372,688 | -0.27(-3.55%) |
Oct 19, 2012 | 7.733 | 7.733 | 7.630 | 7.650 | 26,761,362 | -0.07(-0.91%) |
Oct 18, 2012 | 7.661 | 7.771 | 7.637 | 7.721 | 29,043,734 | -0.03(-0.35%) |
Oct 17, 2012 | 7.768 | 7.825 | 7.718 | 7.748 | 28,964,510 | -0.02(-0.22%) |
Oct 16, 2012 | 7.795 | 7.905 | 7.697 | 7.765 | 31,043,628 | -0.00(-0.04%) |
Oct 15, 2012 | 7.704 | 7.791 | 7.647 | 7.768 | 22,915,790 | +0.15(+1.94%) |
Oct 12, 2012 | 7.630 | 7.748 | 7.593 | 7.620 | 15,926,195 | -0.04(-0.48%) |
Oct 11, 2012 | 7.620 | 7.721 | 7.577 | 7.657 | 28,885,726 | +0.11(+1.51%) |
Oct 10, 2012 | 7.627 | 7.630 | 7.516 | 7.543 | 22,954,260 | -0.06(-0.75%) |
Oct 09, 2012 | 7.664 | 7.677 | 7.567 | 7.600 | 21,886,898 | -0.08(-1.05%) |
Oct 08, 2012 | 7.587 | 7.711 | 7.550 | 7.681 | 29,139,312 | +0.04(+0.57%) |
Oct 05, 2012 | 7.785 | 7.815 | 7.607 | 7.637 | 27,933,462 | -0.10(-1.26%) |
Oct 04, 2012 | 7.684 | 7.778 | 7.570 | 7.734 | 34,269,432 | +0.07(+0.92%) |
Oct 03, 2012 | 7.788 | 7.788 | 7.634 | 7.664 | 38,367,216 | -0.10(-1.34%) |
Oct 02, 2012 | 7.788 | 7.815 | 7.661 | 7.768 | 33,385,114 | +0.02(+0.30%) |
Oct 01, 2012 | 7.714 | 7.838 | 7.704 | 7.744 | 40,989,472 | +0.05(+0.63%) |
Sep 28, 2012 | 7.724 | 7.762 | 7.607 | 7.696 | 39,346,984 | -0.12(-1.52%) |
Sep 27, 2012 | 7.822 | 7.866 | 7.753 | 7.815 | 33,053,948 | +0.06(+0.78%) |
Sep 26, 2012 | 7.704 | 7.788 | 7.659 | 7.754 | 48,889,088 | +0.03(+0.43%) |
Sep 25, 2012 | 7.845 | 7.902 | 7.707 | 7.721 | 43,295,504 | -0.08(-1.07%) |
Sep 24, 2012 | 7.805 | 7.838 | 7.724 | 7.805 | 32,469,596 | +0.01(+0.09%) |
Sep 21, 2012 | 7.885 | 7.919 | 7.788 | 7.798 | 39,858,340 | -0.06(-0.77%) |
Sep 20, 2012 | 7.751 | 7.947 | 7.661 | 7.858 | 53,252,248 | +0.07(+0.90%) |
Sep 19, 2012 | 7.956 | 8.003 | 7.771 | 7.788 | 48,646,692 | -0.22(-2.81%) |
Sep 18, 2012 | 8.013 | 8.070 | 7.932 | 8.013 | 36,278,560 | +0.01(+0.13%) |
Sep 17, 2012 | 8.070 | 8.187 | 7.963 | 8.003 | 39,404,756 | -0.11(-1.36%) |
Sep 14, 2012 | 7.989 | 8.330 | 7.986 | 8.114 | 85,224,248 | +0.21(+2.72%) |
Sep 13, 2012 | 7.593 | 7.937 | 7.543 | 7.899 | 54,930,640 | +0.36(+4.76%) |
Sep 12, 2012 | 7.563 | 7.610 | 7.463 | 7.540 | 29,198,782 | +0.05(+0.72%) |
Sep 11, 2012 | 7.338 | 7.515 | 7.320 | 7.486 | 30,029,408 | +0.19(+2.62%) |
Sep 10, 2012 | 7.338 | 7.395 | 7.270 | 7.295 | 27,508,248 | -0.13(-1.76%) |
Sep 07, 2012 | 7.255 | 7.473 | 7.224 | 7.426 | 28,121,206 | +0.23(+3.22%) |
Sep 06, 2012 | 7.043 | 7.238 | 7.010 | 7.194 | 31,616,250 | +0.20(+2.93%) |
Sep 05, 2012 | 6.973 | 7.030 | 6.879 | 6.989 | 25,999,842 | +0.05(+0.77%) |
Sep 04, 2012 | 7.055 | 7.070 | 6.912 | 6.936 | 28,375,178 | -0.16(-2.22%) |
Aug 31, 2012 | 7.130 | 7.184 | 7.070 | 7.093 | 33,168,058 | -0.01(-0.19%) |
Aug 30, 2012 | 7.140 | 7.177 | 7.053 | 7.107 | 36,324,300 | -0.06(-0.80%) |
Aug 29, 2012 | 7.241 | 7.261 | 7.130 | 7.164 | 24,773,876 | -0.11(-1.48%) |
Aug 27, 2012 | 7.224 | 7.325 | 7.194 | 7.271 | 18,315,472 | -0.02(-0.28%) |
Aug 24, 2012 | 7.305 | 7.385 | 7.204 | 7.291 | 31,623,756 | +0.00(+0.00%) |
Aug 23, 2012 | 7.399 | 7.419 | 7.261 | 7.291 | 31,144,660 | -0.13(-1.76%) |
Aug 22, 2012 | 7.362 | 7.442 | 7.298 | 7.422 | 37,565,900 | +0.07(+1.00%) |
Aug 21, 2012 | 7.567 | 7.593 | 7.322 | 7.348 | 41,101,088 | -0.16(-2.14%) |
Aug 20, 2012 | 7.503 | 7.526 | 7.416 | 7.510 | 28,648,154 | +0.03(+0.45%) |
Aug 17, 2012 | 7.449 | 7.510 | 7.409 | 7.476 | 32,089,696 | +0.02(+0.22%) |
Aug 16, 2012 | 7.395 | 7.483 | 7.342 | 7.459 | 37,824,448 | +0.16(+2.25%) |
Aug 15, 2012 | 7.268 | 7.342 | 7.234 | 7.295 | 32,572,078 | +0.02(+0.32%) |
Aug 14, 2012 | 7.375 | 7.402 | 7.224 | 7.271 | 35,251,720 | -0.07(-0.96%) |
Aug 13, 2012 | 7.348 | 7.379 | 7.231 | 7.342 | 38,877,504 | -0.03(-0.46%) |
Aug 10, 2012 | 7.255 | 7.382 | 7.201 | 7.375 | 29,126,596 | +0.06(+0.78%) |
Aug 09, 2012 | 7.285 | 7.355 | 7.226 | 7.318 | 45,157,788 | -0.02(-0.27%) |
Aug 08, 2012 | 7.097 | 7.372 | 7.083 | 7.338 | 67,158,096 | +0.34(+4.79%) |
Aug 07, 2012 | 6.890 | 7.117 | 6.872 | 7.003 | 66,421,332 | +0.14(+2.10%) |
Aug 06, 2012 | 6.516 | 6.949 | 6.510 | 6.859 | 75,662,816 | +0.04(+0.54%) |
Aug 03, 2012 | 6.761 | 6.953 | 6.761 | 6.822 | 57,260,784 | +0.21(+3.15%) |
Aug 02, 2012 | 6.627 | 6.768 | 6.567 | 6.614 | 50,280,916 | -0.09(-1.40%) |
Aug 01, 2012 | 6.546 | 6.738 | 6.426 | 6.708 | 55,686,572 | +0.12(+1.83%) |
Jul 31, 2012 | 6.835 | 6.869 | 6.530 | 6.587 | 66,630,200 | -0.28(-4.06%) |
Jul 30, 2012 | 6.842 | 6.885 | 6.681 | 6.865 | 46,663,580 | -0.00(-0.05%) |
Jul 27, 2012 | 6.634 | 6.879 | 6.593 | 6.869 | 47,866,224 | +0.31(+4.71%) |
Jul 26, 2012 | 6.513 | 6.600 | 6.426 | 6.560 | 36,865,800 | +0.18(+2.79%) |
Jul 25, 2012 | 6.372 | 6.473 | 6.291 | 6.382 | 29,064,002 | +0.06(+1.01%) |
Jul 24, 2012 | 6.426 | 6.456 | 6.238 | 6.318 | 28,529,496 | -0.07(-1.10%) |
Jul 23, 2012 | 6.318 | 6.429 | 6.218 | 6.389 | 36,210,112 | -0.18(-2.76%) |
Jul 20, 2012 | 6.640 | 6.684 | 6.513 | 6.570 | 36,551,108 | -0.18(-2.68%) |
Jul 19, 2012 | 6.624 | 6.775 | 6.604 | 6.751 | 42,385,780 | +0.17(+2.65%) |
Jul 18, 2012 | 6.530 | 6.590 | 6.493 | 6.577 | 41,757,924 | +0.01(+0.10%) |
Jul 17, 2012 | 6.620 | 6.637 | 6.486 | 6.570 | 53,522,636 | -0.02(-0.25%) |
Jul 16, 2012 | 6.687 | 6.733 | 6.483 | 6.587 | 55,079,748 | -0.06(-0.96%) |
Jul 13, 2012 | 6.587 | 6.691 | 6.570 | 6.651 | 60,883,192 | +0.37(+5.82%) |
Jul 12, 2012 | 6.151 | 6.328 | 6.077 | 6.285 | 41,117,132 | +0.01(+0.11%) |
Jul 11, 2012 | 6.211 | 6.417 | 6.211 | 6.278 | 40,113,832 | +0.01(+0.16%) |
Jul 10, 2012 | 6.476 | 6.500 | 6.218 | 6.268 | 40,792,944 | -0.14(-2.15%) |
Jul 09, 2012 | 6.503 | 6.503 | 6.325 | 6.406 | 37,812,344 | -0.14(-2.10%) |
Jul 06, 2012 | 6.610 | 6.617 | 6.476 | 6.543 | 35,701,204 | -0.15(-2.26%) |
Jul 05, 2012 | 6.570 | 6.771 | 6.526 | 6.694 | 49,450,776 | +0.09(+1.42%) |
Jul 03, 2012 | 6.453 | 6.624 | 6.426 | 6.600 | 36,254,612 | +0.20(+3.15%) |
Jul 02, 2012 | 6.315 | 6.422 | 6.255 | 6.399 | 35,293,440 | +0.10(+1.60%) |
Jun 29, 2012 | 6.174 | 6.298 | 6.144 | 6.298 | 50,786,664 | +0.37(+6.23%) |
Jun 28, 2012 | 5.832 | 5.979 | 5.795 | 5.929 | 31,574,366 | +0.01(+0.17%) |
Jun 27, 2012 | 6.003 | 6.043 | 5.845 | 5.919 | 46,299,528 | -0.08(-1.40%) |
Jun 26, 2012 | 5.996 | 6.063 | 5.909 | 6.003 | 57,241,208 | +0.02(+0.28%) |
Jun 25, 2012 | 6.248 | 6.305 | 5.956 | 5.986 | 91,480,032 | -0.59(-8.98%) |
Jun 22, 2012 | 6.627 | 6.634 | 6.442 | 6.577 | 53,746,520 | +0.01(+0.20%) |
Jun 21, 2012 | 6.838 | 6.869 | 6.553 | 6.563 | 54,421,196 | -0.31(-4.45%) |
Jun 20, 2012 | 6.832 | 6.959 | 6.721 | 6.869 | 67,089,232 | +0.07(+0.99%) |
Jun 19, 2012 | 6.483 | 6.869 | 6.459 | 6.802 | 75,466,560 | +0.43(+6.68%) |
Jun 18, 2012 | 6.224 | 6.399 | 6.181 | 6.375 | 39,382,708 | +0.16(+2.65%) |
Jun 15, 2012 | 6.219 | 6.231 | 6.094 | 6.211 | 46,113,564 | +0.05(+0.87%) |
Jun 14, 2012 | 6.278 | 6.291 | 6.100 | 6.157 | 70,747,464 | -0.16(-2.55%) |
Jun 13, 2012 | 6.278 | 6.402 | 6.241 | 6.318 | 34,395,316 | +0.05(+0.86%) |
Jun 12, 2012 | 6.318 | 6.338 | 6.214 | 6.265 | 70,879,464 | +0.01(+0.16%) |
Jun 11, 2012 | 6.610 | 6.644 | 6.241 | 6.255 | 74,467,864 | -0.29(-4.46%) |
Jun 08, 2012 | 6.573 | 6.627 | 6.432 | 6.546 | 63,223,488 | -0.19(-2.89%) |
Jun 07, 2012 | 6.832 | 6.912 | 6.711 | 6.741 | 47,127,256 | +0.06(+0.95%) |
Jun 06, 2012 | 6.617 | 6.738 | 6.593 | 6.677 | 48,221,768 | +0.11(+1.63%) |
Jun 05, 2012 | 6.617 | 6.704 | 6.520 | 6.570 | 39,631,568 | +0.07(+1.08%) |
Jun 04, 2012 | 6.453 | 6.614 | 6.422 | 6.500 | 48,338,384 | +0.07(+1.10%) |