Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.320 | 5.424 | 5.289 | 5.408 | 34,458,948 | -0.03(-0.52%) |
Jun 27, 2013 | 5.390 | 5.491 | 5.382 | 5.436 | 23,906,016 | +0.05(+0.92%) |
Jun 26, 2013 | 5.349 | 5.456 | 5.349 | 5.386 | 23,859,244 | +0.16(+3.00%) |
Jun 25, 2013 | 5.295 | 5.295 | 5.151 | 5.229 | 30,284,128 | +0.02(+0.40%) |
Jun 24, 2013 | 5.167 | 5.300 | 5.013 | 5.209 | 28,719,208 | -0.11(-2.02%) |
Jun 21, 2013 | 5.366 | 5.368 | 5.196 | 5.316 | 24,174,826 | +0.00(+0.08%) |
Jun 20, 2013 | 5.225 | 5.341 | 5.130 | 5.312 | 49,322,924 | -0.13(-2.43%) |
Jun 19, 2013 | 5.655 | 5.712 | 5.411 | 5.444 | 41,126,648 | -0.20(-3.58%) |
Jun 18, 2013 | 5.650 | 5.704 | 5.609 | 5.646 | 26,758,064 | -0.12(-2.01%) |
Jun 17, 2013 | 5.791 | 5.824 | 5.700 | 5.762 | 18,197,764 | -0.01(-0.21%) |
Jun 14, 2013 | 5.915 | 5.919 | 5.764 | 5.774 | 17,217,460 | -0.08(-1.41%) |
Jun 13, 2013 | 5.948 | 5.972 | 5.853 | 5.857 | 17,173,424 | -0.05(-0.84%) |
Jun 12, 2013 | 5.981 | 6.022 | 5.828 | 5.906 | 16,861,626 | -0.09(-1.45%) |
Jun 11, 2013 | 6.030 | 6.055 | 5.923 | 5.993 | 18,620,814 | -0.20(-3.26%) |
Jun 10, 2013 | 6.146 | 6.224 | 6.063 | 6.195 | 13,329,486 | -0.01(-0.13%) |
Jun 07, 2013 | 6.166 | 6.327 | 6.117 | 6.203 | 17,959,976 | -0.07(-1.05%) |
Jun 06, 2013 | 6.179 | 6.274 | 6.154 | 6.269 | 16,362,682 | +0.07(+1.20%) |
Jun 05, 2013 | 6.430 | 6.430 | 6.191 | 6.195 | 18,464,546 | -0.18(-2.79%) |
Jun 04, 2013 | 6.542 | 6.550 | 6.331 | 6.373 | 13,391,857 | -0.15(-2.35%) |
Jun 03, 2013 | 6.616 | 6.633 | 6.464 | 6.526 | 15,599,980 | -0.13(-1.92%) |
May 31, 2013 | 6.596 | 6.654 | 6.509 | 6.654 | 26,951,012 | -0.06(-0.86%) |
May 30, 2013 | 6.526 | 6.773 | 6.506 | 6.711 | 12,132,553 | +0.07(+1.12%) |
May 29, 2013 | 6.798 | 6.852 | 6.629 | 6.637 | 12,694,070 | -0.27(-3.94%) |
May 28, 2013 | 6.963 | 7.004 | 6.872 | 6.909 | 12,102,517 | +0.00(+0.00%) |
May 24, 2013 | 6.979 | 7.008 | 6.852 | 6.909 | 24,321,570 | -0.09(-1.24%) |
May 23, 2013 | 6.984 | 7.041 | 6.909 | 6.996 | 15,270,370 | -0.05(-0.70%) |
May 22, 2013 | 7.091 | 7.219 | 7.037 | 7.045 | 16,597,624 | -0.05(-0.64%) |
May 21, 2013 | 7.091 | 7.116 | 6.988 | 7.091 | 11,479,256 | +0.00(+0.06%) |
May 20, 2013 | 7.004 | 7.087 | 6.973 | 7.087 | 18,020,440 | +0.13(+1.84%) |
May 17, 2013 | 6.852 | 6.959 | 6.852 | 6.959 | 11,703,866 | +0.12(+1.81%) |
May 16, 2013 | 6.839 | 6.909 | 6.823 | 6.835 | 15,134,813 | -0.00(-0.06%) |
May 15, 2013 | 6.798 | 6.905 | 6.784 | 6.839 | 10,405,715 | +0.02(+0.36%) |
May 13, 2013 | 6.880 | 6.885 | 6.761 | 6.814 | 9,102,291 | -0.03(-0.42%) |
May 10, 2013 | 6.905 | 6.918 | 6.819 | 6.843 | 11,221,470 | -0.02(-0.30%) |
May 09, 2013 | 7.008 | 7.054 | 6.827 | 6.864 | 8,762,325 | -0.10(-1.48%) |
May 08, 2013 | 7.000 | 7.050 | 6.942 | 6.967 | 17,699,878 | +0.08(+1.14%) |
May 07, 2013 | 6.732 | 6.930 | 6.728 | 6.889 | 9,309,864 | +0.19(+2.83%) |
May 06, 2013 | 6.777 | 6.781 | 6.666 | 6.699 | 8,607,279 | -0.12(-1.81%) |
May 03, 2013 | 6.843 | 6.889 | 6.819 | 6.823 | 12,905,980 | +0.03(+0.48%) |
May 02, 2013 | 6.905 | 6.942 | 6.749 | 6.790 | 11,334,592 | -0.01(-0.12%) |
May 01, 2013 | 6.839 | 6.860 | 6.753 | 6.798 | 17,322,732 | -0.04(-0.60%) |
Apr 30, 2013 | 6.604 | 6.856 | 6.569 | 6.839 | 21,719,762 | +0.21(+3.24%) |
Apr 29, 2013 | 6.629 | 6.660 | 6.536 | 6.625 | 16,622,412 | +0.07(+1.01%) |
Apr 26, 2013 | 6.757 | 6.753 | 6.530 | 6.559 | 15,636,293 | -0.19(-2.87%) |
Apr 25, 2013 | 6.720 | 6.769 | 6.658 | 6.753 | 17,706,232 | +0.02(+0.24%) |
Apr 24, 2013 | 6.724 | 6.802 | 6.720 | 6.736 | 19,985,950 | +0.05(+0.80%) |
Apr 23, 2013 | 6.666 | 6.753 | 6.637 | 6.683 | 15,195,885 | +0.08(+1.19%) |
Apr 22, 2013 | 6.720 | 6.724 | 6.582 | 6.604 | 11,369,505 | -0.07(-1.11%) |
Apr 19, 2013 | 6.567 | 6.693 | 6.510 | 6.679 | 13,101,438 | +0.08(+1.19%) |
Apr 18, 2013 | 6.749 | 6.757 | 6.547 | 6.600 | 16,660,549 | -0.16(-2.38%) |
Apr 17, 2013 | 6.922 | 6.934 | 6.695 | 6.761 | 24,634,048 | -0.27(-3.87%) |
Apr 16, 2013 | 6.996 | 7.074 | 6.963 | 7.033 | 11,535,019 | +0.11(+1.55%) |
Apr 15, 2013 | 7.111 | 7.120 | 6.926 | 6.926 | 19,118,116 | -0.26(-3.61%) |
Apr 12, 2013 | 7.214 | 7.252 | 7.136 | 7.186 | 17,457,594 | -0.00(-0.06%) |
Apr 11, 2013 | 7.289 | 7.291 | 7.165 | 7.190 | 11,094,682 | -0.05(-0.63%) |
Apr 10, 2013 | 7.087 | 7.334 | 7.083 | 7.235 | 17,206,956 | +0.20(+2.87%) |
Apr 09, 2013 | 6.967 | 7.095 | 6.905 | 7.033 | 10,810,864 | +0.16(+2.40%) |
Apr 08, 2013 | 6.922 | 6.922 | 6.794 | 6.868 | 12,730,354 | -0.07(-0.95%) |
Apr 05, 2013 | 6.806 | 6.959 | 6.720 | 6.934 | 22,600,102 | +0.11(+1.57%) |
Apr 04, 2013 | 6.885 | 6.909 | 6.798 | 6.827 | 15,304,716 | -0.04(-0.54%) |
Apr 03, 2013 | 6.843 | 6.909 | 6.839 | 6.864 | 10,980,027 | -0.02(-0.30%) |
Apr 02, 2013 | 6.963 | 6.971 | 6.850 | 6.885 | 11,769,644 | -0.06(-0.83%) |
Apr 01, 2013 | 6.979 | 7.070 | 6.930 | 6.942 | 14,786,749 | -0.07(-1.00%) |
Mar 28, 2013 | 6.909 | 7.012 | 6.897 | 7.012 | 21,440,126 | +0.15(+2.22%) |
Mar 27, 2013 | 6.697 | 6.864 | 6.666 | 6.860 | 20,634,300 | +0.14(+2.15%) |
Mar 26, 2013 | 6.695 | 6.782 | 6.683 | 6.716 | 10,299,127 | +0.07(+1.01%) |
Mar 25, 2013 | 6.682 | 6.764 | 6.622 | 6.648 | 12,253,967 | -0.06(-0.89%) |
Mar 22, 2013 | 6.719 | 6.727 | 6.633 | 6.708 | 13,763,084 | +0.02(+0.28%) |
Mar 21, 2013 | 6.787 | 6.802 | 6.686 | 6.689 | 19,075,544 | -0.13(-1.87%) |
Mar 20, 2013 | 6.862 | 6.888 | 6.787 | 6.817 | 14,990,904 | +0.01(+0.17%) |
Mar 19, 2013 | 6.944 | 6.959 | 6.764 | 6.806 | 20,456,222 | -0.09(-1.30%) |
Mar 18, 2013 | 6.914 | 6.967 | 6.879 | 6.895 | 11,386,462 | -0.09(-1.23%) |
Mar 15, 2013 | 7.010 | 7.027 | 6.910 | 6.982 | 19,681,100 | +0.00(+0.05%) |
Mar 14, 2013 | 7.041 | 7.064 | 6.899 | 6.978 | 18,192,716 | -0.06(-0.85%) |
Mar 13, 2013 | 7.079 | 7.105 | 7.008 | 7.038 | 13,308,519 | -0.04(-0.53%) |
Mar 12, 2013 | 7.135 | 7.143 | 7.012 | 7.075 | 15,589,338 | -0.08(-1.10%) |
Mar 11, 2013 | 7.173 | 7.173 | 7.030 | 7.154 | 13,876,447 | +0.01(+0.16%) |
Mar 08, 2013 | 7.008 | 7.180 | 6.968 | 7.143 | 24,311,022 | +0.14(+2.03%) |
Mar 07, 2013 | 6.918 | 7.066 | 6.910 | 7.000 | 24,527,752 | +0.09(+1.30%) |
Mar 06, 2013 | 6.925 | 6.955 | 6.850 | 6.910 | 15,662,258 | -0.03(-0.49%) |
Mar 05, 2013 | 6.903 | 7.030 | 6.903 | 6.944 | 29,667,730 | +0.04(+0.54%) |
Mar 04, 2013 | 6.723 | 6.907 | 6.701 | 6.907 | 24,591,946 | +0.13(+1.99%) |
Mar 01, 2013 | 6.689 | 6.779 | 6.659 | 6.772 | 15,649,738 | +0.04(+0.67%) |
Feb 28, 2013 | 6.674 | 6.746 | 6.633 | 6.727 | 18,399,396 | +0.07(+1.13%) |
Feb 27, 2013 | 6.487 | 6.659 | 6.472 | 6.652 | 15,591,071 | +0.05(+0.79%) |
Feb 26, 2013 | 6.626 | 6.701 | 6.454 | 6.600 | 20,052,482 | -0.06(-0.90%) |
Feb 25, 2013 | 6.809 | 6.847 | 6.648 | 6.659 | 24,023,084 | -0.12(-1.77%) |
Feb 22, 2013 | 6.727 | 6.792 | 6.659 | 6.779 | 12,560,381 | +0.15(+2.26%) |
Feb 21, 2013 | 6.708 | 6.731 | 6.585 | 6.629 | 12,298,792 | -0.13(-1.94%) |
Feb 20, 2013 | 6.921 | 6.933 | 6.693 | 6.761 | 11,992,185 | -0.18(-2.54%) |
Feb 19, 2013 | 6.996 | 7.015 | 6.921 | 6.936 | 14,757,259 | +0.04(+0.60%) |
Feb 15, 2013 | 6.775 | 6.948 | 6.764 | 6.895 | 21,595,852 | +0.18(+2.62%) |
Feb 14, 2013 | 6.656 | 6.719 | 6.615 | 6.719 | 13,666,650 | -0.05(-0.77%) |
Feb 13, 2013 | 6.790 | 6.832 | 6.736 | 6.772 | 13,386,610 | -0.00(-0.06%) |
Feb 12, 2013 | 6.775 | 6.828 | 6.749 | 6.775 | 5,872,499 | +0.04(+0.67%) |
Feb 11, 2013 | 6.727 | 6.761 | 6.701 | 6.731 | 5,222,778 | -0.04(-0.55%) |
Feb 08, 2013 | 6.667 | 6.790 | 6.646 | 6.768 | 17,130,780 | +0.12(+1.80%) |
Feb 07, 2013 | 6.704 | 6.708 | 6.581 | 6.648 | 11,519,257 | -0.01(-0.11%) |
Feb 06, 2013 | 6.697 | 6.697 | 6.566 | 6.656 | 17,729,220 | -0.06(-0.96%) |
Feb 04, 2013 | 6.735 | 6.743 | 6.657 | 6.720 | 14,285,398 | -0.12(-1.80%) |
Feb 01, 2013 | 6.877 | 6.896 | 6.791 | 6.844 | 10,631,169 | -0.02(-0.27%) |
Jan 31, 2013 | 6.788 | 6.885 | 6.769 | 6.862 | 12,386,574 | +0.10(+1.43%) |
Jan 30, 2013 | 6.765 | 6.832 | 6.705 | 6.765 | 18,848,588 | -0.06(-0.82%) |
Jan 29, 2013 | 6.821 | 6.840 | 6.761 | 6.821 | 18,976,266 | -0.01(-0.11%) |
Jan 28, 2013 | 6.933 | 6.944 | 6.795 | 6.829 | 20,455,742 | -0.20(-2.82%) |
Jan 25, 2013 | 6.944 | 7.027 | 6.918 | 7.027 | 13,102,902 | +0.07(+0.97%) |
Jan 24, 2013 | 6.922 | 7.015 | 6.894 | 6.959 | 17,556,866 | +0.01(+0.16%) |
Jan 23, 2013 | 6.952 | 6.971 | 6.918 | 6.948 | 11,811,779 | -0.08(-1.12%) |
Jan 22, 2013 | 6.930 | 7.038 | 6.930 | 7.027 | 15,900,586 | +0.03(+0.37%) |
Jan 18, 2013 | 6.926 | 7.004 | 6.918 | 7.000 | 20,658,404 | +0.03(+0.48%) |
Jan 17, 2013 | 6.922 | 7.000 | 6.918 | 6.967 | 15,917,623 | +0.11(+1.63%) |
Jan 16, 2013 | 6.780 | 6.859 | 6.769 | 6.855 | 10,097,222 | -0.01(-0.11%) |
Jan 15, 2013 | 6.888 | 6.896 | 6.829 | 6.862 | 15,158,623 | -0.10(-1.45%) |
Jan 14, 2013 | 6.967 | 7.002 | 6.922 | 6.963 | 21,934,548 | +0.12(+1.69%) |
Jan 11, 2013 | 6.821 | 6.862 | 6.780 | 6.847 | 14,636,040 | -0.03(-0.49%) |
Jan 10, 2013 | 6.911 | 6.930 | 6.817 | 6.881 | 30,690,308 | -0.08(-1.13%) |
Jan 09, 2013 | 6.888 | 6.978 | 6.873 | 6.959 | 22,529,040 | +0.10(+1.47%) |
Jan 08, 2013 | 6.840 | 6.915 | 6.821 | 6.859 | 18,299,826 | -0.00(-0.05%) |
Jan 07, 2013 | 6.829 | 6.881 | 6.810 | 6.862 | 13,918,617 | -0.00(-0.05%) |
Jan 04, 2013 | 6.816 | 6.881 | 6.728 | 6.866 | 27,231,294 | -0.07(-1.08%) |
Jan 03, 2013 | 6.705 | 6.993 | 6.691 | 6.941 | 40,914,796 | +0.31(+4.68%) |
Jan 02, 2013 | 6.633 | 6.647 | 6.564 | 6.631 | 16,451,178 | +0.15(+2.30%) |
Dec 31, 2012 | 6.399 | 6.485 | 6.366 | 6.481 | 8,576,020 | +0.07(+1.11%) |
Dec 28, 2012 | 6.384 | 6.466 | 6.369 | 6.411 | 13,241,157 | -0.04(-0.58%) |
Dec 27, 2012 | 6.452 | 6.481 | 6.358 | 6.448 | 16,813,884 | -0.01(-0.23%) |
Dec 26, 2012 | 6.508 | 6.534 | 6.440 | 6.463 | 9,298,766 | -0.01(-0.20%) |
Dec 24, 2012 | 6.479 | 6.527 | 6.442 | 6.475 | 3,010,988 | -0.02(-0.28%) |
Dec 21, 2012 | 6.395 | 6.514 | 6.395 | 6.494 | 20,578,778 | -0.01(-0.16%) |
Dec 20, 2012 | 6.475 | 6.505 | 6.435 | 6.504 | 21,229,494 | +0.02(+0.28%) |
Dec 19, 2012 | 6.373 | 6.527 | 6.340 | 6.486 | 31,952,868 | +0.15(+2.38%) |
Dec 18, 2012 | 6.274 | 6.340 | 6.226 | 6.336 | 14,751,217 | +0.01(+0.23%) |
Dec 17, 2012 | 6.325 | 6.389 | 6.270 | 6.321 | 22,053,788 | -0.01(-0.17%) |
Dec 14, 2012 | 6.314 | 6.343 | 6.274 | 6.332 | 19,288,562 | +0.01(+0.17%) |
Dec 13, 2012 | 6.358 | 6.431 | 6.303 | 6.321 | 20,090,912 | +0.01(+0.23%) |
Dec 12, 2012 | 6.307 | 6.358 | 6.266 | 6.307 | 15,385,602 | +0.01(+0.12%) |
Dec 11, 2012 | 6.233 | 6.327 | 6.218 | 6.299 | 14,275,459 | +0.04(+0.65%) |
Dec 10, 2012 | 6.193 | 6.292 | 6.178 | 6.259 | 14,723,319 | +0.06(+1.01%) |
Dec 07, 2012 | 6.229 | 6.259 | 6.116 | 6.196 | 25,142,852 | -0.03(-0.47%) |
Dec 06, 2012 | 6.211 | 6.259 | 6.141 | 6.226 | 23,120,854 | -0.06(-0.93%) |
Dec 05, 2012 | 6.145 | 6.365 | 6.130 | 6.285 | 34,199,848 | +0.17(+2.70%) |
Dec 04, 2012 | 6.149 | 6.160 | 6.050 | 6.119 | 24,165,122 | -0.06(-0.95%) |
Nov 30, 2012 | 6.050 | 6.196 | 5.987 | 6.178 | 51,752,148 | +0.21(+3.44%) |
Nov 29, 2012 | 5.910 | 6.031 | 5.907 | 5.973 | 21,509,968 | +0.04(+0.62%) |
Nov 28, 2012 | 5.929 | 5.960 | 5.863 | 5.936 | 31,889,408 | -0.05(-0.80%) |
Nov 27, 2012 | 6.072 | 6.101 | 5.965 | 5.984 | 16,745,085 | -0.08(-1.27%) |
Nov 26, 2012 | 6.101 | 6.119 | 6.031 | 6.061 | 16,233,320 | -0.05(-0.84%) |
Nov 23, 2012 | 6.086 | 6.138 | 6.061 | 6.112 | 12,433,790 | +0.11(+1.83%) |
Nov 21, 2012 | 5.958 | 6.006 | 5.932 | 6.002 | 18,725,364 | +0.01(+0.12%) |
Nov 20, 2012 | 5.936 | 6.028 | 5.881 | 5.995 | 15,434,815 | +0.04(+0.62%) |
Nov 19, 2012 | 5.819 | 5.965 | 5.815 | 5.958 | 21,903,438 | +0.21(+3.63%) |
Nov 16, 2012 | 5.852 | 5.859 | 5.736 | 5.749 | 27,233,990 | -0.04(-0.63%) |
Nov 15, 2012 | 5.760 | 5.822 | 5.686 | 5.786 | 22,084,876 | +0.11(+2.01%) |
Nov 14, 2012 | 5.727 | 5.758 | 5.655 | 5.672 | 24,075,570 | -0.09(-1.53%) |
Nov 13, 2012 | 5.686 | 5.815 | 5.642 | 5.760 | 22,145,986 | +0.02(+0.32%) |
Nov 12, 2012 | 5.730 | 5.760 | 5.697 | 5.741 | 15,720,716 | -0.01(-0.13%) |
Nov 09, 2012 | 5.730 | 5.797 | 5.701 | 5.749 | 13,935,824 | -0.04(-0.63%) |
Nov 08, 2012 | 5.896 | 5.980 | 5.763 | 5.786 | 21,210,838 | -0.11(-1.81%) |
Nov 07, 2012 | 6.002 | 6.002 | 5.874 | 5.892 | 28,465,334 | -0.13(-2.19%) |
Nov 06, 2012 | 6.020 | 6.105 | 6.009 | 6.024 | 13,480,938 | +0.03(+0.49%) |
Nov 05, 2012 | 5.954 | 6.009 | 5.932 | 5.995 | 18,203,326 | -0.01(-0.12%) |
Nov 02, 2012 | 6.233 | 6.303 | 5.965 | 6.002 | 16,038,842 | +0.04(+0.61%) |
Nov 01, 2012 | 5.808 | 5.997 | 5.808 | 5.965 | 22,294,504 | +0.22(+3.90%) |
Oct 31, 2012 | 5.797 | 5.815 | 5.709 | 5.742 | 16,947,700 | -0.01(-0.25%) |
Oct 26, 2012 | 5.819 | 5.756 | 5.756 | 5.756 | 14,874,937 | -0.08(-1.44%) |
Oct 25, 2012 | 5.804 | 5.870 | 5.775 | 5.841 | 17,648,932 | +0.12(+2.18%) |
Oct 24, 2012 | 5.676 | 5.760 | 5.634 | 5.716 | 16,522,933 | +0.07(+1.30%) |
Oct 23, 2012 | 5.661 | 5.679 | 5.624 | 5.643 | 19,239,454 | -0.18(-3.02%) |
Oct 19, 2012 | 5.863 | 5.874 | 5.782 | 5.819 | 17,668,610 | -0.04(-0.75%) |
Oct 18, 2012 | 5.841 | 5.877 | 5.771 | 5.863 | 20,374,156 | +0.07(+1.14%) |
Oct 17, 2012 | 5.767 | 5.822 | 5.716 | 5.797 | 27,354,770 | +0.04(+0.76%) |
Oct 16, 2012 | 5.709 | 5.767 | 5.701 | 5.753 | 23,505,330 | +0.06(+1.03%) |
Oct 15, 2012 | 5.689 | 5.709 | 5.643 | 5.694 | 18,926,654 | +0.06(+1.11%) |
Oct 12, 2012 | 5.657 | 5.716 | 5.602 | 5.632 | 13,076,834 | -0.04(-0.71%) |
Oct 11, 2012 | 5.610 | 5.709 | 5.610 | 5.672 | 21,037,488 | +0.08(+1.44%) |
Oct 10, 2012 | 5.694 | 5.698 | 5.558 | 5.591 | 20,702,096 | -0.05(-0.97%) |
Oct 09, 2012 | 5.742 | 5.756 | 5.610 | 5.646 | 27,792,330 | -0.19(-3.27%) |
Oct 08, 2012 | 5.786 | 5.852 | 5.716 | 5.837 | 26,258,090 | -0.00(-0.06%) |
Oct 05, 2012 | 5.951 | 5.984 | 5.808 | 5.841 | 18,886,076 | -0.07(-1.12%) |
Oct 04, 2012 | 5.859 | 5.907 | 5.775 | 5.907 | 20,103,748 | +0.04(+0.69%) |
Oct 03, 2012 | 5.940 | 5.947 | 5.848 | 5.866 | 16,965,318 | -0.13(-2.14%) |
Oct 02, 2012 | 6.061 | 6.068 | 5.973 | 5.995 | 15,702,301 | +0.03(+0.43%) |
Oct 01, 2012 | 5.848 | 6.024 | 5.846 | 5.969 | 23,814,050 | +0.08(+1.37%) |
Sep 28, 2012 | 5.782 | 5.896 | 5.756 | 5.888 | 30,191,538 | -0.10(-1.59%) |
Sep 27, 2012 | 5.903 | 6.004 | 5.844 | 5.984 | 22,234,042 | +0.12(+2.00%) |
Sep 26, 2012 | 5.929 | 5.954 | 5.819 | 5.866 | 41,172,020 | -0.07(-1.17%) |
Sep 25, 2012 | 6.207 | 6.226 | 5.929 | 5.936 | 54,921,544 | -0.44(-6.95%) |
Sep 24, 2012 | 6.433 | 6.478 | 6.354 | 6.379 | 12,891,375 | -0.05(-0.74%) |
Sep 21, 2012 | 6.464 | 6.519 | 6.405 | 6.427 | 19,574,994 | +0.04(+0.57%) |
Sep 20, 2012 | 6.365 | 6.405 | 6.323 | 6.390 | 16,448,527 | -0.01(-0.23%) |
Sep 19, 2012 | 6.401 | 6.475 | 6.361 | 6.405 | 11,238,128 | +0.00(+0.06%) |
Sep 18, 2012 | 6.453 | 6.464 | 6.372 | 6.401 | 18,602,346 | -0.05(-0.85%) |
Sep 17, 2012 | 6.522 | 6.544 | 6.427 | 6.456 | 18,017,590 | -0.04(-0.62%) |
Sep 14, 2012 | 6.449 | 6.596 | 6.434 | 6.497 | 32,897,160 | +0.07(+1.08%) |
Sep 13, 2012 | 6.156 | 6.442 | 6.138 | 6.427 | 29,166,504 | +0.22(+3.48%) |
Sep 12, 2012 | 6.193 | 6.266 | 6.174 | 6.211 | 21,431,250 | +0.05(+0.89%) |
Sep 11, 2012 | 6.145 | 6.189 | 6.134 | 6.156 | 17,891,948 | +0.06(+0.96%) |
Sep 10, 2012 | 6.185 | 6.207 | 6.083 | 6.097 | 20,677,150 | -0.19(-2.97%) |
Sep 07, 2012 | 6.134 | 6.357 | 6.134 | 6.284 | 21,291,594 | +0.20(+3.31%) |
Sep 06, 2012 | 6.031 | 6.119 | 6.024 | 6.083 | 18,516,738 | +0.09(+1.47%) |
Sep 05, 2012 | 5.938 | 6.024 | 5.898 | 5.995 | 15,299,622 | +0.04(+0.74%) |
Sep 04, 2012 | 6.006 | 6.017 | 5.910 | 5.951 | 17,053,760 | -0.06(-1.03%) |
Aug 31, 2012 | 6.033 | 6.075 | 5.965 | 6.013 | 20,005,114 | -0.01(-0.24%) |
Aug 30, 2012 | 5.958 | 6.028 | 5.947 | 6.028 | 16,046,369 | +0.00(+0.00%) |
Aug 29, 2012 | 6.108 | 6.134 | 6.000 | 6.028 | 17,057,440 | -0.06(-1.02%) |
Aug 27, 2012 | 6.123 | 6.145 | 6.072 | 6.090 | 10,675,866 | -0.07(-1.19%) |
Aug 24, 2012 | 6.119 | 6.207 | 6.093 | 6.163 | 15,609,392 | -0.01(-0.24%) |
Aug 23, 2012 | 6.218 | 6.218 | 6.104 | 6.178 | 14,286,489 | -0.09(-1.40%) |
Aug 22, 2012 | 6.247 | 6.269 | 6.174 | 6.266 | 19,041,846 | +0.01(+0.23%) |
Aug 21, 2012 | 6.291 | 6.364 | 6.229 | 6.251 | 18,369,876 | -0.07(-1.16%) |
Aug 20, 2012 | 6.299 | 6.346 | 6.280 | 6.324 | 16,031,830 | +0.02(+0.29%) |
Aug 17, 2012 | 6.269 | 6.328 | 6.247 | 6.306 | 15,104,328 | +0.05(+0.76%) |
Aug 16, 2012 | 6.222 | 6.273 | 6.170 | 6.258 | 20,409,970 | +0.11(+1.79%) |
Aug 15, 2012 | 6.178 | 6.200 | 6.134 | 6.148 | 19,563,574 | +0.02(+0.30%) |
Aug 14, 2012 | 6.141 | 6.214 | 6.108 | 6.130 | 16,617,288 | -0.05(-0.77%) |
Aug 13, 2012 | 6.137 | 6.196 | 6.090 | 6.178 | 16,484,561 | -0.01(-0.18%) |
Aug 10, 2012 | 6.079 | 6.196 | 6.040 | 6.189 | 19,933,890 | +0.11(+1.81%) |
Aug 09, 2012 | 6.093 | 6.126 | 6.020 | 6.079 | 18,602,894 | -0.01(-0.24%) |
Aug 08, 2012 | 5.995 | 6.123 | 5.958 | 6.093 | 18,373,076 | +0.09(+1.46%) |
Aug 07, 2012 | 5.969 | 6.126 | 5.962 | 6.006 | 34,663,312 | +0.05(+0.80%) |
Aug 06, 2012 | 5.863 | 6.020 | 5.837 | 5.958 | 28,108,712 | +0.16(+2.71%) |
Aug 03, 2012 | 5.757 | 5.855 | 5.735 | 5.801 | 26,578,486 | +0.20(+3.60%) |
Aug 02, 2012 | 5.577 | 5.665 | 5.537 | 5.599 | 35,430,968 | -0.07(-1.16%) |
Aug 01, 2012 | 5.639 | 5.722 | 5.526 | 5.665 | 22,873,470 | +0.05(+0.91%) |
Jul 31, 2012 | 5.647 | 5.672 | 5.522 | 5.614 | 29,252,320 | -0.06(-1.03%) |
Jul 30, 2012 | 5.588 | 5.724 | 5.585 | 5.672 | 16,572,068 | +0.04(+0.71%) |
Jul 27, 2012 | 5.449 | 5.680 | 5.372 | 5.632 | 38,490,588 | +0.29(+5.48%) |
Jul 26, 2012 | 5.376 | 5.380 | 5.283 | 5.339 | 45,174,732 | +0.08(+1.60%) |
Jul 25, 2012 | 5.347 | 5.369 | 5.245 | 5.255 | 29,436,084 | +0.01(+0.28%) |
Jul 24, 2012 | 5.262 | 5.284 | 5.120 | 5.240 | 52,641,496 | +0.04(+0.70%) |
Jul 23, 2012 | 5.270 | 5.273 | 5.105 | 5.204 | 69,445,592 | -0.32(-5.83%) |
Jul 20, 2012 | 5.519 | 5.570 | 5.500 | 5.526 | 24,136,500 | -0.05(-0.92%) |
Jul 19, 2012 | 5.526 | 5.612 | 5.519 | 5.577 | 25,312,736 | +0.10(+1.80%) |
Jul 18, 2012 | 5.358 | 5.508 | 5.350 | 5.478 | 18,669,192 | +0.08(+1.42%) |
Jul 17, 2012 | 5.383 | 5.416 | 5.347 | 5.402 | 20,168,550 | +0.03(+0.48%) |
Jul 16, 2012 | 5.369 | 5.409 | 5.328 | 5.376 | 35,677,184 | -0.00(-0.07%) |
Jul 13, 2012 | 5.347 | 5.398 | 5.332 | 5.380 | 27,691,038 | +0.08(+1.59%) |
Jul 12, 2012 | 5.314 | 5.336 | 5.251 | 5.295 | 33,102,936 | -0.14(-2.56%) |
Jul 11, 2012 | 5.453 | 5.504 | 5.358 | 5.434 | 24,767,038 | -0.02(-0.34%) |
Jul 10, 2012 | 5.581 | 5.592 | 5.398 | 5.453 | 28,515,160 | -0.05(-0.93%) |
Jul 09, 2012 | 5.486 | 5.526 | 5.442 | 5.504 | 15,988,630 | -0.03(-0.46%) |
Jul 06, 2012 | 5.438 | 5.530 | 5.412 | 5.530 | 25,067,318 | -0.07(-1.24%) |
Jul 05, 2012 | 5.555 | 5.643 | 5.471 | 5.599 | 23,948,606 | -0.05(-0.84%) |
Jul 03, 2012 | 5.595 | 5.676 | 5.566 | 5.647 | 18,254,804 | +0.11(+2.05%) |