Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.605 | 9.605 | 9.449 | 9.499 | 51,539,428 | -0.06(-0.67%) |
Aug 29, 2013 | 9.492 | 9.666 | 9.476 | 9.563 | 47,425,056 | +0.03(+0.34%) |
Aug 28, 2013 | 9.463 | 9.602 | 9.438 | 9.531 | 50,967,144 | +0.06(+0.68%) |
Aug 27, 2013 | 9.591 | 9.666 | 9.456 | 9.467 | 98,965,448 | -0.32(-3.28%) |
Aug 26, 2013 | 9.880 | 9.941 | 9.775 | 9.788 | 38,572,108 | -0.07(-0.68%) |
Aug 23, 2013 | 9.850 | 9.882 | 9.759 | 9.855 | 30,193,788 | +0.06(+0.66%) |
Aug 22, 2013 | 9.661 | 9.820 | 9.660 | 9.790 | 33,221,644 | +0.17(+1.79%) |
Aug 21, 2013 | 9.688 | 9.793 | 9.578 | 9.618 | 63,814,368 | -0.12(-1.23%) |
Aug 20, 2013 | 9.678 | 9.812 | 9.658 | 9.738 | 38,059,936 | +0.09(+0.92%) |
Aug 19, 2013 | 9.751 | 9.815 | 9.647 | 9.649 | 39,414,284 | -0.13(-1.29%) |
Aug 16, 2013 | 9.800 | 9.867 | 9.740 | 9.776 | 49,478,384 | -0.05(-0.53%) |
Aug 15, 2013 | 9.960 | 9.960 | 9.801 | 9.828 | 66,067,164 | -0.30(-2.97%) |
Aug 14, 2013 | 10.21 | 10.25 | 10.12 | 10.13 | 48,562,664 | -0.10(-0.98%) |
Aug 13, 2013 | 10.20 | 10.26 | 10.08 | 10.23 | 31,124,656 | +0.06(+0.63%) |
Aug 12, 2013 | 10.09 | 10.19 | 10.08 | 10.16 | 31,409,172 | -0.02(-0.21%) |
Aug 09, 2013 | 10.22 | 10.28 | 10.12 | 10.19 | 41,791,524 | -0.05(-0.52%) |
Aug 08, 2013 | 10.27 | 10.30 | 10.15 | 10.24 | 34,198,348 | +0.06(+0.55%) |
Aug 07, 2013 | 10.18 | 10.20 | 10.10 | 10.18 | 43,197,396 | -0.07(-0.69%) |
Aug 06, 2013 | 10.32 | 10.34 | 10.20 | 10.25 | 42,506,196 | -0.11(-1.07%) |
Aug 05, 2013 | 10.35 | 10.39 | 10.32 | 10.37 | 23,990,126 | -0.03(-0.28%) |
Aug 02, 2013 | 10.32 | 10.39 | 10.28 | 10.39 | 31,199,092 | +0.04(+0.36%) |
Aug 01, 2013 | 10.28 | 10.38 | 10.27 | 10.36 | 35,873,384 | +0.24(+2.41%) |
Jul 31, 2013 | 10.15 | 10.26 | 10.10 | 10.11 | 54,159,572 | +0.00(+0.01%) |
Jul 30, 2013 | 10.17 | 10.19 | 10.06 | 10.11 | 52,095,744 | +0.00(+0.02%) |
Jul 29, 2013 | 10.12 | 10.17 | 10.06 | 10.11 | 38,294,736 | -0.06(-0.58%) |
Jul 26, 2013 | 10.07 | 10.18 | 9.985 | 10.17 | 45,212,652 | +0.02(+0.21%) |
Jul 25, 2013 | 10.06 | 10.17 | 10.03 | 10.15 | 53,619,336 | +0.04(+0.39%) |
Jul 24, 2013 | 10.26 | 10.27 | 10.06 | 10.11 | 53,893,308 | -0.08(-0.75%) |
Jul 23, 2013 | 10.27 | 10.27 | 10.17 | 10.18 | 28,626,882 | -0.04(-0.42%) |
Jul 22, 2013 | 10.20 | 10.25 | 10.17 | 10.23 | 28,407,880 | +0.04(+0.35%) |
Jul 19, 2013 | 10.11 | 10.19 | 10.08 | 10.19 | 32,553,078 | +0.04(+0.42%) |
Jul 18, 2013 | 10.08 | 10.20 | 10.07 | 10.15 | 40,206,968 | +0.11(+1.15%) |
Jul 17, 2013 | 10.07 | 10.10 | 10.02 | 10.03 | 32,967,024 | +0.05(+0.47%) |
Jul 16, 2013 | 10.08 | 10.09 | 9.936 | 9.987 | 51,584,472 | -0.08(-0.84%) |
Jul 15, 2013 | 10.04 | 10.09 | 10.01 | 10.07 | 24,699,218 | +0.09(+0.95%) |
Jul 12, 2013 | 9.975 | 10.03 | 9.944 | 9.978 | 35,398,388 | -0.00(-0.02%) |
Jul 11, 2013 | 9.941 | 9.999 | 9.874 | 9.980 | 40,544,516 | +0.27(+2.74%) |
Jul 10, 2013 | 9.692 | 9.782 | 9.652 | 9.714 | 39,390,268 | +0.00(+0.05%) |
Jul 09, 2013 | 9.689 | 9.734 | 9.610 | 9.709 | 34,261,676 | +0.14(+1.47%) |
Jul 08, 2013 | 9.561 | 9.623 | 9.528 | 9.568 | 42,187,752 | +0.10(+1.10%) |
Jul 05, 2013 | 9.399 | 9.470 | 9.264 | 9.464 | 42,802,188 | +0.20(+2.19%) |
Jul 03, 2013 | 9.172 | 9.319 | 9.140 | 9.261 | 23,390,534 | +0.02(+0.23%) |
Jul 02, 2013 | 9.241 | 9.377 | 9.172 | 9.240 | 55,191,896 | -0.02(-0.24%) |
Jul 01, 2013 | 9.264 | 9.400 | 9.061 | 9.263 | 229,416,000 | +0.10(+1.12%) |
Jun 28, 2013 | 9.192 | 9.282 | 9.106 | 9.160 | 62,083,420 | -0.08(-0.87%) |
Jun 27, 2013 | 9.249 | 9.328 | 9.228 | 9.240 | 44,895,968 | +0.11(+1.16%) |
Jun 26, 2013 | 9.107 | 9.178 | 9.037 | 9.134 | 44,957,520 | +0.17(+1.90%) |
Jun 25, 2013 | 8.953 | 9.028 | 8.835 | 8.964 | 62,686,228 | +0.17(+1.93%) |
Jun 24, 2013 | 8.830 | 8.948 | 8.643 | 8.794 | 134,756,768 | -0.22(-2.47%) |
Jun 21, 2013 | 9.083 | 9.101 | 8.841 | 9.017 | 97,608,216 | +0.05(+0.55%) |
Jun 20, 2013 | 9.250 | 9.277 | 8.920 | 8.968 | 131,210,096 | -0.47(-4.95%) |
Jun 19, 2013 | 9.685 | 9.720 | 9.427 | 9.435 | 87,323,240 | -0.26(-2.68%) |
Jun 18, 2013 | 9.567 | 9.732 | 9.564 | 9.695 | 33,712,892 | +0.14(+1.50%) |
Jun 17, 2013 | 9.537 | 9.642 | 9.450 | 9.552 | 46,186,808 | +0.14(+1.53%) |
Jun 14, 2013 | 9.510 | 9.580 | 9.376 | 9.407 | 57,785,692 | -0.12(-1.26%) |
Jun 13, 2013 | 9.238 | 9.560 | 9.196 | 9.528 | 45,761,316 | +0.27(+2.97%) |
Jun 12, 2013 | 9.536 | 9.551 | 9.230 | 9.254 | 74,663,872 | -0.15(-1.61%) |
Jun 11, 2013 | 9.425 | 9.572 | 9.362 | 9.405 | 63,793,376 | -0.19(-1.97%) |
Jun 10, 2013 | 9.663 | 9.672 | 9.552 | 9.594 | 59,632,192 | +0.00(+0.00%) |
Jun 07, 2013 | 9.492 | 9.616 | 9.412 | 9.594 | 69,989,888 | +0.23(+2.49%) |
Jun 06, 2013 | 9.193 | 9.365 | 9.084 | 9.361 | 101,293,536 | +0.16(+1.76%) |
Jun 05, 2013 | 9.411 | 9.449 | 9.184 | 9.199 | 84,747,296 | -0.27(-2.88%) |
Jun 04, 2013 | 9.571 | 9.644 | 9.368 | 9.472 | 66,485,220 | -0.08(-0.86%) |
Jun 03, 2013 | 9.499 | 9.569 | 9.360 | 9.554 | 98,927,096 | +0.10(+1.06%) |
May 31, 2013 | 9.682 | 9.790 | 9.430 | 9.454 | 61,062,912 | -0.28(-2.88%) |
May 30, 2013 | 9.681 | 9.821 | 9.664 | 9.734 | 31,972,166 | +0.07(+0.69%) |
May 29, 2013 | 9.684 | 9.730 | 9.559 | 9.668 | 47,387,344 | -0.11(-1.17%) |
May 28, 2013 | 9.883 | 9.965 | 9.734 | 9.782 | 56,322,888 | +0.11(+1.11%) |
May 24, 2013 | 9.572 | 9.676 | 9.520 | 9.675 | 49,814,128 | -0.03(-0.27%) |
May 23, 2013 | 9.541 | 9.747 | 9.516 | 9.701 | 69,278,688 | -0.03(-0.36%) |
May 22, 2013 | 9.919 | 10.12 | 9.660 | 9.736 | 94,100,920 | -0.17(-1.71%) |
May 21, 2013 | 9.885 | 9.972 | 9.819 | 9.905 | 34,795,064 | +0.03(+0.35%) |
May 20, 2013 | 9.855 | 9.948 | 9.832 | 9.870 | 30,441,266 | -0.01(-0.06%) |
May 17, 2013 | 9.751 | 9.882 | 9.731 | 9.876 | 39,739,444 | +0.19(+1.96%) |
May 16, 2013 | 9.738 | 9.804 | 9.656 | 9.687 | 37,133,856 | -0.09(-0.94%) |
May 15, 2013 | 9.647 | 9.815 | 9.635 | 9.778 | 38,831,204 | +0.30(+3.17%) |
May 13, 2013 | 9.435 | 9.505 | 9.393 | 9.478 | 26,749,180 | +0.01(+0.12%) |
May 10, 2013 | 9.415 | 9.471 | 9.359 | 9.466 | 30,846,074 | +0.06(+0.63%) |
May 09, 2013 | 9.448 | 9.496 | 9.353 | 9.407 | 35,010,820 | -0.05(-0.49%) |
May 08, 2013 | 9.351 | 9.459 | 9.337 | 9.454 | 22,575,198 | +0.09(+0.91%) |
May 07, 2013 | 9.312 | 9.374 | 9.263 | 9.368 | 31,872,462 | +0.09(+0.96%) |
May 06, 2013 | 9.242 | 9.302 | 9.233 | 9.279 | 24,853,892 | +0.06(+0.69%) |
May 03, 2013 | 9.203 | 9.277 | 9.039 | 9.215 | 36,485,320 | +0.18(+1.95%) |
May 02, 2013 | 8.923 | 9.060 | 8.909 | 9.039 | 40,890,464 | +0.16(+1.80%) |
May 01, 2013 | 9.002 | 9.010 | 8.859 | 8.879 | 97,785,688 | -0.16(-1.81%) |
Apr 30, 2013 | 8.996 | 9.046 | 8.920 | 9.042 | 37,647,656 | +0.05(+0.56%) |
Apr 29, 2013 | 8.929 | 9.038 | 8.900 | 8.992 | 41,864,584 | +0.11(+1.26%) |
Apr 26, 2013 | 8.889 | 8.917 | 8.844 | 8.880 | 45,399,052 | -0.04(-0.41%) |
Apr 25, 2013 | 8.885 | 8.994 | 8.866 | 8.917 | 42,638,384 | +0.07(+0.74%) |
Apr 24, 2013 | 8.838 | 8.885 | 8.801 | 8.852 | 39,070,452 | +0.02(+0.26%) |
Apr 23, 2013 | 8.736 | 8.844 | 8.650 | 8.829 | 68,185,888 | +0.18(+2.04%) |
Apr 22, 2013 | 8.607 | 8.694 | 8.495 | 8.652 | 50,263,272 | +0.09(+1.07%) |
Apr 19, 2013 | 8.469 | 8.582 | 8.429 | 8.560 | 53,328,408 | +0.14(+1.64%) |
Apr 18, 2013 | 8.565 | 8.569 | 8.364 | 8.422 | 78,168,240 | -0.11(-1.27%) |
Apr 17, 2013 | 8.667 | 8.671 | 8.445 | 8.531 | 112,080,680 | -0.26(-2.93%) |
Apr 16, 2013 | 8.670 | 8.801 | 8.627 | 8.788 | 53,801,596 | +0.24(+2.85%) |
Apr 15, 2013 | 8.868 | 8.881 | 8.541 | 8.545 | 74,988,176 | -0.41(-4.60%) |
Apr 12, 2013 | 8.946 | 8.985 | 8.856 | 8.957 | 52,613,732 | -0.05(-0.52%) |
Apr 11, 2013 | 8.946 | 9.059 | 8.928 | 9.003 | 47,359,992 | +0.06(+0.63%) |
Apr 10, 2013 | 8.778 | 8.964 | 8.773 | 8.947 | 51,527,920 | +0.22(+2.53%) |
Apr 09, 2013 | 8.700 | 8.793 | 8.644 | 8.726 | 44,822,512 | +0.05(+0.63%) |
Apr 08, 2013 | 8.550 | 8.671 | 8.510 | 8.671 | 46,837,060 | +0.12(+1.38%) |
Apr 05, 2013 | 8.420 | 8.576 | 8.401 | 8.554 | 72,122,880 | -0.08(-0.91%) |
Apr 04, 2013 | 8.584 | 8.667 | 8.549 | 8.632 | 73,049,112 | +0.07(+0.82%) |
Apr 03, 2013 | 8.750 | 8.766 | 8.519 | 8.562 | 85,105,040 | -0.18(-2.05%) |
Apr 02, 2013 | 8.719 | 8.786 | 8.694 | 8.741 | 52,038,488 | +0.08(+0.98%) |
Apr 01, 2013 | 8.714 | 8.753 | 8.614 | 8.656 | 45,000,336 | -0.05(-0.58%) |
Mar 28, 2013 | 8.669 | 8.744 | 8.636 | 8.706 | 43,596,528 | +0.04(+0.47%) |
Mar 27, 2013 | 8.569 | 8.679 | 8.540 | 8.665 | 50,087,252 | -0.01(-0.10%) |
Mar 26, 2013 | 8.617 | 8.676 | 8.592 | 8.674 | 38,679,536 | +0.13(+1.52%) |
Mar 25, 2013 | 8.658 | 8.683 | 8.473 | 8.544 | 70,619,352 | -0.06(-0.68%) |
Mar 22, 2013 | 8.529 | 8.606 | 8.515 | 8.602 | 31,842,326 | +0.13(+1.51%) |
Mar 21, 2013 | 8.518 | 8.580 | 8.447 | 8.475 | 53,334,276 | -0.14(-1.61%) |
Mar 20, 2013 | 8.601 | 8.649 | 8.576 | 8.613 | 39,177,200 | +0.11(+1.29%) |
Mar 19, 2013 | 8.584 | 8.602 | 8.392 | 8.503 | 90,265,776 | -0.04(-0.50%) |
Mar 18, 2013 | 8.472 | 8.619 | 8.459 | 8.546 | 52,829,632 | -0.09(-1.05%) |
Mar 15, 2013 | 8.646 | 8.664 | 8.582 | 8.636 | 43,021,812 | -0.02(-0.26%) |
Mar 14, 2013 | 8.616 | 8.670 | 8.608 | 8.659 | 35,575,204 | +0.09(+1.07%) |
Mar 13, 2013 | 8.559 | 8.596 | 8.501 | 8.567 | 44,179,980 | +0.02(+0.22%) |
Mar 12, 2013 | 8.577 | 8.594 | 8.497 | 8.549 | 47,218,124 | -0.04(-0.45%) |
Mar 11, 2013 | 8.511 | 8.589 | 8.490 | 8.588 | 34,270,264 | +0.06(+0.70%) |
Mar 08, 2013 | 8.524 | 8.546 | 8.440 | 8.528 | 64,358,748 | +0.07(+0.83%) |
Mar 07, 2013 | 8.447 | 8.474 | 8.425 | 8.458 | 37,144,564 | +0.04(+0.42%) |
Mar 06, 2013 | 8.462 | 8.468 | 8.384 | 8.422 | 55,258,580 | +0.03(+0.33%) |
Mar 05, 2013 | 8.329 | 8.445 | 8.329 | 8.394 | 72,182,048 | +0.15(+1.82%) |
Mar 04, 2013 | 8.130 | 8.248 | 8.101 | 8.244 | 53,254,860 | +0.08(+1.04%) |
Mar 01, 2013 | 8.055 | 8.188 | 7.982 | 8.160 | 213,326,304 | +0.05(+0.65%) |
Feb 28, 2013 | 8.158 | 8.245 | 8.092 | 8.107 | 53,631,500 | -0.03(-0.41%) |
Feb 27, 2013 | 7.928 | 8.187 | 7.915 | 8.140 | 74,048,424 | +0.20(+2.51%) |
Feb 26, 2013 | 7.913 | 7.962 | 7.808 | 7.941 | 123,357,512 | -0.20(-2.46%) |
Feb 22, 2013 | 8.068 | 8.143 | 8.027 | 8.142 | 61,211,208 | +0.15(+1.90%) |
Feb 21, 2013 | 8.051 | 8.051 | 7.938 | 7.990 | 101,509,560 | -0.09(-1.16%) |
Feb 20, 2013 | 8.284 | 8.290 | 8.083 | 8.083 | 103,813,464 | -0.21(-2.52%) |
Feb 19, 2013 | 8.202 | 8.300 | 8.201 | 8.292 | 48,756,084 | +0.11(+1.40%) |
Feb 15, 2013 | 8.211 | 8.226 | 8.114 | 8.177 | 64,396,996 | -0.02(-0.23%) |
Feb 14, 2013 | 8.127 | 8.213 | 8.111 | 8.197 | 35,156,644 | +0.02(+0.22%) |
Feb 13, 2013 | 8.197 | 8.230 | 8.133 | 8.179 | 54,045,760 | +0.02(+0.19%) |
Feb 12, 2013 | 8.139 | 8.197 | 8.123 | 8.163 | 39,807,376 | +0.03(+0.32%) |
Feb 11, 2013 | 8.138 | 8.152 | 8.099 | 8.137 | 37,043,404 | -0.00(-0.01%) |
Feb 08, 2013 | 8.083 | 8.152 | 8.082 | 8.138 | 58,933,996 | +0.08(+1.01%) |
Feb 07, 2013 | 8.081 | 8.095 | 7.938 | 8.057 | 76,734,872 | -0.02(-0.21%) |
Feb 06, 2013 | 8.007 | 8.087 | 7.997 | 8.074 | 49,897,360 | +0.17(+2.14%) |
Feb 04, 2013 | 7.989 | 8.016 | 7.895 | 7.905 | 73,670,872 | -0.17(-2.15%) |
Feb 01, 2013 | 8.022 | 8.105 | 7.997 | 8.078 | 55,476,732 | +0.14(+1.80%) |
Jan 31, 2013 | 7.944 | 7.995 | 7.913 | 7.936 | 42,121,800 | -0.03(-0.35%) |
Jan 30, 2013 | 8.024 | 8.057 | 7.948 | 7.964 | 59,594,072 | -0.06(-0.76%) |
Jan 29, 2013 | 7.931 | 8.047 | 7.922 | 8.025 | 39,400,724 | +0.06(+0.72%) |
Jan 28, 2013 | 7.990 | 7.993 | 7.904 | 7.968 | 38,175,700 | -0.02(-0.19%) |
Jan 25, 2013 | 7.947 | 7.983 | 7.901 | 7.983 | 47,262,236 | +0.09(+1.18%) |
Jan 24, 2013 | 7.867 | 7.972 | 7.852 | 7.890 | 60,898,492 | +0.01(+0.08%) |
Jan 23, 2013 | 7.869 | 7.904 | 7.838 | 7.884 | 40,260,624 | +0.02(+0.29%) |
Jan 22, 2013 | 7.784 | 7.864 | 7.746 | 7.861 | 48,106,304 | +0.08(+1.04%) |
Jan 18, 2013 | 7.749 | 7.799 | 7.690 | 7.780 | 49,408,308 | +0.04(+0.49%) |
Jan 17, 2013 | 7.715 | 7.791 | 7.689 | 7.742 | 62,935,248 | +0.10(+1.26%) |
Jan 16, 2013 | 7.624 | 7.674 | 7.604 | 7.646 | 32,823,972 | -0.00(-0.03%) |
Jan 15, 2013 | 7.569 | 7.666 | 7.563 | 7.648 | 34,436,336 | +0.01(+0.17%) |
Jan 14, 2013 | 7.634 | 7.652 | 7.586 | 7.635 | 36,670,356 | -0.02(-0.23%) |
Jan 11, 2013 | 7.650 | 7.661 | 7.606 | 7.653 | 35,526,328 | +0.01(+0.08%) |
Jan 10, 2013 | 7.618 | 7.655 | 7.540 | 7.647 | 59,246,620 | +0.11(+1.47%) |
Jan 09, 2013 | 7.531 | 7.576 | 7.507 | 7.536 | 44,595,004 | +0.04(+0.56%) |
Jan 08, 2013 | 7.513 | 7.534 | 7.439 | 7.494 | 48,895,072 | -0.05(-0.60%) |
Jan 07, 2013 | 7.530 | 7.555 | 7.485 | 7.540 | 39,846,820 | -0.04(-0.47%) |
Jan 04, 2013 | 7.538 | 7.609 | 7.511 | 7.575 | 44,920,232 | +0.07(+0.87%) |
Jan 03, 2013 | 7.541 | 7.582 | 7.474 | 7.510 | 52,267,560 | -0.04(-0.49%) |
Jan 02, 2013 | 7.467 | 7.554 | 7.417 | 7.547 | 57,976,420 | +0.35(+4.87%) |
Dec 31, 2012 | 6.915 | 7.196 | 6.900 | 7.196 | 123,593,192 | +0.24(+3.52%) |
Dec 28, 2012 | 7.012 | 7.086 | 6.935 | 6.952 | 60,186,748 | -0.16(-2.21%) |
Dec 27, 2012 | 7.127 | 7.156 | 6.936 | 7.109 | 76,887,832 | -0.01(-0.08%) |
Dec 26, 2012 | 7.216 | 7.220 | 7.080 | 7.115 | 44,561,884 | -0.07(-0.93%) |
Dec 24, 2012 | 7.198 | 7.204 | 7.167 | 7.182 | 17,324,236 | -0.05(-0.62%) |
Dec 21, 2012 | 7.162 | 7.260 | 7.141 | 7.227 | 106,623,960 | -0.14(-1.84%) |
Dec 20, 2012 | 7.287 | 7.365 | 7.249 | 7.362 | 45,292,768 | +0.09(+1.19%) |
Dec 19, 2012 | 7.409 | 7.410 | 7.274 | 7.276 | 64,467,796 | -0.12(-1.56%) |
Dec 18, 2012 | 7.249 | 7.405 | 7.229 | 7.391 | 71,928,688 | +0.17(+2.31%) |
Dec 17, 2012 | 7.098 | 7.234 | 7.095 | 7.224 | 68,771,480 | +0.16(+2.29%) |
Dec 14, 2012 | 7.080 | 7.110 | 7.039 | 7.063 | 59,615,020 | -0.06(-0.84%) |
Dec 13, 2012 | 7.196 | 7.235 | 7.078 | 7.122 | 79,692,440 | -0.08(-1.09%) |
Dec 12, 2012 | 7.249 | 7.307 | 7.184 | 7.201 | 86,374,056 | +0.01(+0.10%) |
Dec 11, 2012 | 7.159 | 7.262 | 7.151 | 7.193 | 72,556,064 | +0.09(+1.32%) |
Dec 10, 2012 | 7.073 | 7.133 | 7.067 | 7.099 | 58,702,436 | +0.00(+0.07%) |
Dec 07, 2012 | 7.107 | 7.122 | 7.020 | 7.095 | 86,192,760 | +0.05(+0.74%) |
Dec 06, 2012 | 6.989 | 7.055 | 6.968 | 7.042 | 71,641,888 | +0.04(+0.55%) |
Dec 05, 2012 | 6.991 | 7.067 | 6.890 | 7.004 | 88,627,320 | +0.03(+0.42%) |
Dec 04, 2012 | 6.998 | 7.039 | 6.939 | 6.974 | 75,819,744 | -0.07(-1.06%) |
Nov 30, 2012 | 7.068 | 7.095 | 7.021 | 7.049 | 56,774,592 | -0.02(-0.29%) |
Nov 29, 2012 | 7.054 | 7.105 | 6.992 | 7.070 | 86,975,320 | +0.07(+1.07%) |
Nov 28, 2012 | 6.832 | 7.009 | 6.759 | 6.995 | 80,961,304 | +0.09(+1.33%) |
Nov 27, 2012 | 6.948 | 6.994 | 6.880 | 6.903 | 58,651,804 | -0.07(-0.96%) |
Nov 26, 2012 | 6.922 | 6.971 | 6.876 | 6.970 | 46,602,132 | -0.02(-0.29%) |
Nov 23, 2012 | 6.874 | 6.995 | 6.865 | 6.990 | 27,605,258 | +0.18(+2.66%) |
Nov 21, 2012 | 6.792 | 6.819 | 6.766 | 6.809 | 38,511,584 | +0.02(+0.35%) |
Nov 20, 2012 | 6.751 | 6.803 | 6.675 | 6.785 | 38,843,980 | +0.02(+0.25%) |
Nov 19, 2012 | 6.663 | 6.777 | 6.653 | 6.769 | 51,699,368 | +0.26(+4.06%) |
Nov 16, 2012 | 6.467 | 6.538 | 6.353 | 6.504 | 82,733,344 | +0.06(+0.89%) |
Nov 15, 2012 | 6.477 | 6.523 | 6.398 | 6.447 | 72,624,296 | -0.02(-0.39%) |
Nov 14, 2012 | 6.694 | 6.714 | 6.442 | 6.472 | 107,090,120 | -0.18(-2.72%) |
Nov 13, 2012 | 6.625 | 6.793 | 6.609 | 6.653 | 45,235,180 | -0.04(-0.62%) |
Nov 12, 2012 | 6.730 | 6.751 | 6.667 | 6.695 | 27,397,156 | +0.01(+0.16%) |
Nov 09, 2012 | 6.635 | 6.810 | 6.629 | 6.684 | 71,833,552 | +0.01(+0.20%) |
Nov 08, 2012 | 6.839 | 6.908 | 6.669 | 6.671 | 67,824,408 | -0.17(-2.54%) |
Nov 07, 2012 | 7.038 | 7.038 | 6.775 | 6.845 | 90,395,832 | -0.32(-4.40%) |
Nov 06, 2012 | 7.092 | 7.221 | 7.084 | 7.160 | 42,791,096 | +0.10(+1.48%) |
Nov 05, 2012 | 7.004 | 7.085 | 6.965 | 7.055 | 39,486,420 | +0.03(+0.42%) |
Nov 02, 2012 | 7.239 | 7.247 | 7.013 | 7.026 | 58,897,748 | -0.13(-1.83%) |
Nov 01, 2012 | 7.041 | 7.173 | 7.028 | 7.157 | 130,348,768 | +0.17(+2.47%) |
Oct 31, 2012 | 7.060 | 7.077 | 6.944 | 6.984 | 50,534,384 | -0.02(-0.32%) |
Oct 26, 2012 | 7.005 | 7.007 | 7.007 | 7.007 | 100,927,584 | -0.01(-0.12%) |
Oct 25, 2012 | 7.077 | 7.104 | 6.936 | 7.015 | 59,393,868 | +0.03(+0.46%) |
Oct 24, 2012 | 7.067 | 7.086 | 6.957 | 6.983 | 49,967,960 | -0.04(-0.50%) |
Oct 23, 2012 | 7.065 | 7.083 | 6.959 | 7.018 | 94,650,264 | -0.20(-2.75%) |
Oct 19, 2012 | 7.437 | 7.439 | 7.184 | 7.216 | 88,926,576 | -0.26(-3.44%) |
Oct 18, 2012 | 7.467 | 7.539 | 7.417 | 7.473 | 63,872,660 | -0.04(-0.48%) |
Oct 17, 2012 | 7.449 | 7.518 | 7.426 | 7.509 | 40,314,628 | +0.07(+0.99%) |
Oct 16, 2012 | 7.356 | 7.449 | 7.351 | 7.435 | 40,573,944 | +0.15(+2.04%) |
Oct 15, 2012 | 7.210 | 7.305 | 7.160 | 7.286 | 40,753,640 | +0.11(+1.56%) |
Oct 12, 2012 | 7.232 | 7.278 | 7.142 | 7.174 | 33,110,804 | -0.05(-0.64%) |
Oct 11, 2012 | 7.312 | 7.334 | 7.221 | 7.221 | 36,328,820 | +0.00(+0.04%) |
Oct 10, 2012 | 7.305 | 7.317 | 7.195 | 7.218 | 46,591,680 | -0.09(-1.27%) |
Oct 09, 2012 | 7.440 | 7.454 | 7.302 | 7.311 | 49,397,096 | -0.14(-1.90%) |
Oct 08, 2012 | 7.449 | 7.479 | 7.421 | 7.453 | 21,199,674 | -0.05(-0.70%) |
Oct 05, 2012 | 7.587 | 7.609 | 7.462 | 7.505 | 39,036,596 | -0.01(-0.13%) |
Oct 04, 2012 | 7.454 | 7.526 | 7.435 | 7.515 | 36,678,348 | +0.12(+1.58%) |
Oct 03, 2012 | 7.378 | 7.434 | 7.302 | 7.398 | 40,357,764 | +0.06(+0.81%) |
Oct 02, 2012 | 7.385 | 7.406 | 7.272 | 7.339 | 55,222,540 | +0.01(+0.16%) |
Oct 01, 2012 | 7.345 | 7.461 | 7.296 | 7.327 | 145,651,776 | +0.04(+0.56%) |
Sep 28, 2012 | 7.297 | 7.346 | 7.236 | 7.286 | 45,913,024 | -0.07(-0.99%) |
Sep 27, 2012 | 7.282 | 7.387 | 7.241 | 7.359 | 34,298,992 | +0.14(+1.91%) |
Sep 26, 2012 | 7.299 | 7.303 | 7.185 | 7.221 | 53,373,528 | -0.10(-1.30%) |
Sep 25, 2012 | 7.495 | 7.520 | 7.298 | 7.316 | 56,263,096 | -0.14(-1.86%) |
Sep 24, 2012 | 7.410 | 7.496 | 7.399 | 7.454 | 37,107,116 | -0.02(-0.33%) |
Sep 21, 2012 | 7.568 | 7.568 | 7.479 | 7.479 | 41,737,088 | -0.01(-0.16%) |
Sep 20, 2012 | 7.416 | 7.498 | 7.381 | 7.491 | 47,512,232 | +0.00(+0.05%) |
Sep 19, 2012 | 7.498 | 7.539 | 7.460 | 7.488 | 37,865,824 | +0.00(+0.00%) |
Sep 18, 2012 | 7.472 | 7.501 | 7.445 | 7.488 | 39,971,708 | -0.01(-0.11%) |
Sep 17, 2012 | 7.513 | 7.540 | 7.456 | 7.496 | 41,105,036 | -0.04(-0.58%) |
Sep 14, 2012 | 7.507 | 7.635 | 7.496 | 7.540 | 81,855,968 | +0.06(+0.75%) |
Sep 13, 2012 | 7.257 | 7.524 | 7.233 | 7.484 | 77,907,888 | +0.23(+3.16%) |
Sep 12, 2012 | 7.257 | 7.272 | 7.208 | 7.255 | 40,479,788 | +0.05(+0.66%) |
Sep 11, 2012 | 7.179 | 7.255 | 7.174 | 7.207 | 26,885,174 | +0.04(+0.53%) |
Sep 10, 2012 | 7.237 | 7.263 | 7.164 | 7.169 | 36,088,112 | -0.09(-1.18%) |
Sep 07, 2012 | 7.219 | 7.257 | 7.207 | 7.255 | 34,355,932 | +0.06(+0.88%) |
Sep 06, 2012 | 6.998 | 7.194 | 6.997 | 7.192 | 60,947,380 | +0.28(+4.07%) |
Sep 05, 2012 | 6.934 | 6.970 | 6.886 | 6.910 | 47,273,408 | +0.01(+0.12%) |