Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.995 | 8.068 | 7.974 | 8.060 | 133,026,144 | +0.02(+0.31%) |
Nov 29, 2012 | 8.044 | 8.077 | 7.979 | 8.036 | 153,575,536 | +0.06(+0.72%) |
Nov 28, 2012 | 7.815 | 7.979 | 7.668 | 7.979 | 186,815,760 | +0.08(+1.04%) |
Nov 27, 2012 | 8.085 | 8.134 | 7.897 | 7.897 | 182,654,832 | -0.14(-1.78%) |
Nov 26, 2012 | 8.028 | 8.068 | 7.970 | 8.040 | 121,774,240 | -0.05(-0.66%) |
Nov 23, 2012 | 8.040 | 8.093 | 8.011 | 8.093 | 72,232,336 | +0.11(+1.33%) |
Nov 21, 2012 | 7.905 | 7.995 | 7.872 | 7.987 | 162,084,112 | +0.11(+1.45%) |
Nov 20, 2012 | 7.737 | 7.913 | 7.701 | 7.872 | 184,044,464 | +0.11(+1.48%) |
Nov 19, 2012 | 7.652 | 7.793 | 7.619 | 7.758 | 178,629,104 | +0.30(+4.06%) |
Nov 16, 2012 | 7.455 | 7.529 | 7.292 | 7.455 | 218,961,712 | +0.02(+0.33%) |
Nov 15, 2012 | 7.382 | 7.521 | 7.374 | 7.431 | 176,605,616 | +0.08(+1.11%) |
Nov 14, 2012 | 7.668 | 7.701 | 7.316 | 7.349 | 241,463,824 | -0.28(-3.64%) |
Nov 13, 2012 | 7.611 | 7.807 | 7.586 | 7.627 | 146,216,160 | -0.05(-0.64%) |
Nov 12, 2012 | 7.766 | 7.782 | 7.668 | 7.676 | 83,765,800 | -0.03(-0.42%) |
Nov 09, 2012 | 7.598 | 7.840 | 7.578 | 7.709 | 172,596,752 | +0.03(+0.43%) |
Nov 08, 2012 | 7.758 | 7.848 | 7.668 | 7.676 | 273,898,720 | +0.13(+1.73%) |
Nov 07, 2012 | 7.872 | 7.905 | 7.537 | 7.545 | 349,671,072 | -0.58(-7.14%) |
Nov 06, 2012 | 8.011 | 8.150 | 7.970 | 8.126 | 161,749,024 | +0.16(+1.95%) |
Nov 05, 2012 | 8.036 | 8.113 | 7.864 | 7.970 | 147,799,728 | -0.08(-1.02%) |
Nov 02, 2012 | 8.068 | 8.150 | 7.987 | 8.052 | 270,337,536 | +0.09(+1.13%) |
Nov 01, 2012 | 7.635 | 7.970 | 7.580 | 7.962 | 253,256,704 | +0.34(+4.51%) |
Oct 31, 2012 | 7.521 | 7.643 | 7.480 | 7.619 | 116,113,968 | +0.16(+2.19%) |
Oct 26, 2012 | 7.496 | 7.455 | 7.455 | 7.455 | 152,527,712 | -0.10(-1.30%) |
Oct 25, 2012 | 7.656 | 7.697 | 7.496 | 7.553 | 148,584,400 | -0.06(-0.75%) |
Oct 24, 2012 | 7.725 | 7.758 | 7.602 | 7.611 | 147,849,152 | -0.04(-0.53%) |
Oct 23, 2012 | 7.717 | 7.741 | 7.586 | 7.652 | 196,309,568 | -0.07(-0.85%) |
Oct 19, 2012 | 7.701 | 7.807 | 7.676 | 7.717 | 207,287,248 | -0.02(-0.32%) |
Oct 18, 2012 | 7.668 | 7.823 | 7.660 | 7.741 | 183,003,248 | +0.02(+0.32%) |
Oct 17, 2012 | 7.701 | 7.848 | 7.602 | 7.717 | 280,725,536 | -0.02(-0.21%) |
Oct 16, 2012 | 7.791 | 7.848 | 7.668 | 7.733 | 210,646,544 | +0.02(+0.21%) |
Oct 15, 2012 | 7.549 | 7.717 | 7.488 | 7.717 | 188,490,144 | +0.26(+3.51%) |
Oct 12, 2012 | 7.488 | 7.586 | 7.398 | 7.455 | 193,974,640 | -0.18(-2.36%) |
Oct 11, 2012 | 7.676 | 7.701 | 7.602 | 7.635 | 149,846,528 | +0.11(+1.41%) |
Oct 10, 2012 | 7.513 | 7.578 | 7.406 | 7.529 | 135,165,824 | +0.00(+0.00%) |
Oct 09, 2012 | 7.623 | 7.668 | 7.390 | 7.529 | 186,949,552 | -0.06(-0.75%) |
Oct 08, 2012 | 7.488 | 7.668 | 7.464 | 7.586 | 99,967,032 | -0.03(-0.43%) |
Oct 05, 2012 | 7.815 | 7.889 | 7.545 | 7.619 | 249,586,096 | -0.07(-0.96%) |
Oct 04, 2012 | 7.521 | 7.701 | 7.480 | 7.692 | 195,902,432 | +0.25(+3.29%) |
Oct 03, 2012 | 7.337 | 7.455 | 7.284 | 7.447 | 141,232,880 | +0.15(+2.02%) |
Oct 02, 2012 | 7.439 | 7.443 | 7.259 | 7.300 | 132,633,360 | -0.02(-0.33%) |
Oct 01, 2012 | 7.251 | 7.464 | 7.235 | 7.325 | 162,782,000 | +0.11(+1.47%) |
Sep 28, 2012 | 7.333 | 7.300 | 7.186 | 7.218 | 145,618,896 | -0.11(-1.56%) |
Sep 27, 2012 | 7.304 | 7.414 | 7.275 | 7.333 | 145,410,256 | +0.13(+1.76%) |
Sep 26, 2012 | 7.239 | 7.284 | 7.112 | 7.206 | 193,887,344 | -0.09(-1.23%) |
Sep 25, 2012 | 7.492 | 7.529 | 7.284 | 7.296 | 179,111,936 | -0.14(-1.92%) |
Sep 24, 2012 | 7.349 | 7.521 | 7.316 | 7.439 | 138,455,344 | -0.01(-0.11%) |
Sep 21, 2012 | 7.643 | 7.643 | 7.423 | 7.447 | 190,707,776 | -0.07(-0.87%) |
Sep 20, 2012 | 7.472 | 7.562 | 7.423 | 7.513 | 135,789,712 | -0.08(-1.08%) |
Sep 19, 2012 | 7.627 | 7.733 | 7.570 | 7.594 | 154,183,904 | +0.05(+0.65%) |
Sep 18, 2012 | 7.488 | 7.594 | 7.431 | 7.545 | 184,101,120 | -0.06(-0.75%) |
Sep 17, 2012 | 7.676 | 7.758 | 7.578 | 7.602 | 172,720,032 | -0.20(-2.62%) |
Sep 14, 2012 | 7.848 | 8.003 | 7.725 | 7.807 | 403,244,032 | +0.12(+1.60%) |
Sep 13, 2012 | 7.267 | 7.750 | 7.202 | 7.684 | 404,592,832 | +0.35(+4.79%) |
Sep 12, 2012 | 7.480 | 7.513 | 7.251 | 7.333 | 249,468,304 | -0.05(-0.66%) |
Sep 11, 2012 | 7.055 | 7.398 | 7.014 | 7.382 | 246,194,688 | +0.37(+5.24%) |
Sep 10, 2012 | 7.222 | 7.292 | 6.973 | 7.014 | 232,160,624 | -0.18(-2.50%) |
Sep 07, 2012 | 6.920 | 7.194 | 6.908 | 7.194 | 284,832,800 | +0.37(+5.39%) |
Sep 06, 2012 | 6.568 | 6.826 | 6.564 | 6.826 | 244,735,568 | +0.33(+5.03%) |
Sep 05, 2012 | 6.532 | 6.556 | 6.483 | 6.499 | 66,862,548 | -0.03(-0.50%) |
Sep 04, 2012 | 6.532 | 6.621 | 6.491 | 6.532 | 99,698,904 | +0.01(+0.13%) |
Aug 31, 2012 | 6.532 | 6.548 | 6.434 | 6.523 | 112,408,024 | +0.07(+1.01%) |
Aug 30, 2012 | 6.491 | 6.491 | 6.393 | 6.458 | 112,296,808 | -0.07(-1.12%) |
Aug 29, 2012 | 6.515 | 6.613 | 6.515 | 6.532 | 130,790,800 | -0.06(-0.87%) |
Aug 27, 2012 | 6.695 | 6.695 | 6.572 | 6.589 | 117,740,304 | -0.07(-1.10%) |
Aug 24, 2012 | 6.630 | 6.703 | 6.556 | 6.662 | 108,790,632 | +0.01(+0.12%) |
Aug 23, 2012 | 6.711 | 6.752 | 6.630 | 6.654 | 120,867,632 | -0.06(-0.85%) |
Aug 22, 2012 | 6.646 | 6.793 | 6.630 | 6.711 | 171,655,824 | +0.02(+0.37%) |
Aug 21, 2012 | 6.736 | 6.858 | 6.662 | 6.687 | 233,396,688 | +0.03(+0.49%) |
Aug 20, 2012 | 6.515 | 6.687 | 6.515 | 6.654 | 122,818,696 | +0.12(+1.88%) |
Aug 17, 2012 | 6.507 | 6.630 | 6.483 | 6.532 | 169,401,168 | +0.06(+0.88%) |
Aug 16, 2012 | 6.442 | 6.499 | 6.393 | 6.474 | 95,595,240 | +0.05(+0.76%) |
Aug 15, 2012 | 6.327 | 6.425 | 6.311 | 6.425 | 89,769,600 | +0.07(+1.16%) |
Aug 14, 2012 | 6.352 | 6.450 | 6.319 | 6.352 | 127,979,656 | +0.05(+0.78%) |
Aug 13, 2012 | 6.303 | 6.393 | 6.270 | 6.303 | 71,281,984 | -0.02(-0.26%) |
Aug 10, 2012 | 6.254 | 6.336 | 6.230 | 6.319 | 61,784,152 | +0.02(+0.26%) |
Aug 09, 2012 | 6.270 | 6.336 | 6.262 | 6.303 | 72,826,624 | +0.04(+0.65%) |
Aug 08, 2012 | 6.189 | 6.344 | 6.181 | 6.262 | 89,703,608 | +0.00(+0.00%) |
Aug 07, 2012 | 6.295 | 6.409 | 6.254 | 6.262 | 146,057,056 | +0.02(+0.39%) |
Aug 06, 2012 | 6.083 | 6.270 | 6.074 | 6.238 | 137,763,472 | +0.17(+2.83%) |
Aug 03, 2012 | 5.960 | 6.115 | 5.936 | 6.066 | 159,532,912 | +0.20(+3.48%) |
Aug 02, 2012 | 5.813 | 5.927 | 5.797 | 5.862 | 138,121,168 | -0.03(-0.55%) |
Aug 01, 2012 | 6.001 | 6.009 | 5.887 | 5.895 | 118,731,664 | -0.10(-1.63%) |
Jul 31, 2012 | 5.944 | 5.993 | 5.887 | 5.993 | 105,021,448 | +0.05(+0.82%) |
Jul 30, 2012 | 5.944 | 6.025 | 5.927 | 5.944 | 91,471,088 | -0.02(-0.41%) |
Jul 27, 2012 | 5.878 | 6.042 | 5.829 | 5.968 | 179,083,120 | +0.11(+1.95%) |
Jul 26, 2012 | 5.895 | 5.911 | 5.805 | 5.854 | 148,281,376 | +0.08(+1.41%) |
Jul 25, 2012 | 5.805 | 5.847 | 5.723 | 5.772 | 143,222,736 | +0.02(+0.43%) |
Jul 24, 2012 | 5.846 | 5.862 | 5.691 | 5.748 | 168,944,992 | -0.04(-0.71%) |
Jul 23, 2012 | 5.666 | 5.838 | 5.634 | 5.789 | 206,176,992 | +0.02(+0.28%) |
Jul 20, 2012 | 5.883 | 5.887 | 5.764 | 5.772 | 196,603,744 | -0.16(-2.62%) |
Jul 19, 2012 | 6.172 | 6.246 | 5.813 | 5.927 | 319,016,256 | -0.22(-3.59%) |
Jul 18, 2012 | 6.434 | 6.474 | 6.123 | 6.148 | 310,752,768 | -0.32(-4.92%) |
Jul 17, 2012 | 6.466 | 6.474 | 6.327 | 6.466 | 154,764,112 | +0.09(+1.41%) |
Jul 16, 2012 | 6.470 | 6.499 | 6.344 | 6.376 | 133,860,184 | -0.01(-0.13%) |
Jul 13, 2012 | 6.172 | 6.393 | 6.164 | 6.385 | 216,487,856 | +0.28(+4.55%) |
Jul 12, 2012 | 6.148 | 6.164 | 6.066 | 6.107 | 131,139,216 | -0.12(-1.97%) |
Jul 11, 2012 | 6.115 | 6.279 | 6.083 | 6.230 | 157,330,992 | +0.12(+2.01%) |
Jul 10, 2012 | 6.246 | 6.262 | 6.042 | 6.107 | 124,246,664 | -0.07(-1.06%) |
Jul 09, 2012 | 6.230 | 6.287 | 6.148 | 6.172 | 106,402,576 | -0.08(-1.31%) |
Jul 06, 2012 | 6.279 | 6.368 | 6.246 | 6.254 | 142,807,392 | -0.13(-2.05%) |
Jul 05, 2012 | 6.556 | 6.581 | 6.385 | 6.385 | 146,885,856 | -0.20(-2.98%) |
Jul 03, 2012 | 6.581 | 6.630 | 6.540 | 6.581 | 70,617,080 | +0.01(+0.12%) |
Jul 02, 2012 | 6.679 | 6.703 | 6.425 | 6.572 | 186,761,856 | -0.11(-1.59%) |
Jun 29, 2012 | 6.532 | 6.695 | 6.491 | 6.679 | 316,308,448 | +0.36(+5.68%) |
Jun 28, 2012 | 6.221 | 6.327 | 6.148 | 6.319 | 162,639,920 | -0.02(-0.39%) |
Jun 27, 2012 | 6.270 | 6.385 | 6.213 | 6.344 | 135,996,768 | +0.13(+2.04%) |
Jun 26, 2012 | 6.246 | 6.270 | 6.107 | 6.217 | 158,773,264 | +0.01(+0.20%) |
Jun 25, 2012 | 6.315 | 6.319 | 6.172 | 6.205 | 185,356,432 | -0.28(-4.28%) |
Jun 22, 2012 | 6.503 | 6.540 | 6.360 | 6.483 | 174,533,904 | +0.10(+1.53%) |
Jun 21, 2012 | 6.621 | 6.670 | 6.368 | 6.385 | 277,102,656 | -0.26(-3.93%) |
Jun 20, 2012 | 6.662 | 6.711 | 6.548 | 6.646 | 261,392,576 | +0.02(+0.37%) |
Jun 19, 2012 | 6.434 | 6.701 | 6.417 | 6.621 | 304,330,208 | +0.29(+4.51%) |
Jun 18, 2012 | 6.344 | 6.458 | 6.311 | 6.336 | 171,420,624 | -0.11(-1.77%) |
Jun 15, 2012 | 6.303 | 6.450 | 6.164 | 6.450 | 259,356,912 | +0.20(+3.13%) |
Jun 14, 2012 | 6.140 | 6.279 | 6.079 | 6.254 | 192,486,896 | +0.13(+2.13%) |
Jun 13, 2012 | 6.042 | 6.213 | 6.001 | 6.123 | 198,250,016 | +0.01(+0.13%) |
Jun 12, 2012 | 5.976 | 6.123 | 5.895 | 6.115 | 181,200,400 | +0.17(+2.88%) |
Jun 11, 2012 | 6.303 | 6.344 | 5.944 | 5.944 | 250,116,192 | -0.23(-3.70%) |
Jun 08, 2012 | 6.001 | 6.189 | 5.878 | 6.172 | 287,289,440 | +0.11(+1.89%) |
Jun 07, 2012 | 6.376 | 6.450 | 6.025 | 6.058 | 338,218,112 | -0.18(-2.88%) |
Jun 06, 2012 | 5.911 | 6.344 | 5.862 | 6.238 | 436,246,208 | +0.44(+7.61%) |
Jun 05, 2012 | 5.642 | 5.829 | 5.634 | 5.797 | 179,924,640 | +0.16(+2.90%) |
Jun 04, 2012 | 5.797 | 5.797 | 5.593 | 5.634 | 200,041,408 | -0.10(-1.71%) |
Jun 01, 2012 | 5.813 | 5.870 | 5.666 | 5.731 | 294,453,952 | -0.27(-4.49%) |
May 31, 2012 | 5.887 | 6.017 | 5.748 | 6.001 | 248,657,808 | +0.12(+2.08%) |
May 30, 2012 | 5.985 | 6.050 | 5.797 | 5.878 | 252,679,328 | -0.19(-3.10%) |
May 29, 2012 | 5.936 | 6.074 | 5.887 | 6.066 | 195,293,440 | +0.24(+4.06%) |
May 25, 2012 | 5.765 | 5.911 | 5.765 | 5.830 | 133,268,800 | +0.01(+0.14%) |
May 24, 2012 | 5.919 | 5.977 | 5.716 | 5.822 | 252,464,912 | -0.02(-0.42%) |
May 23, 2012 | 5.626 | 5.846 | 5.585 | 5.846 | 236,242,976 | +0.15(+2.72%) |
May 22, 2012 | 5.642 | 5.830 | 5.593 | 5.691 | 271,269,344 | +0.12(+2.20%) |
May 21, 2012 | 5.732 | 5.797 | 5.479 | 5.569 | 281,791,104 | -0.15(-2.71%) |
May 18, 2012 | 5.716 | 5.732 | 5.618 | 5.724 | 275,002,432 | +0.03(+0.57%) |
May 17, 2012 | 5.789 | 5.911 | 5.650 | 5.691 | 295,448,224 | -0.11(-1.83%) |
May 16, 2012 | 6.034 | 6.091 | 5.773 | 5.797 | 264,424,800 | -0.15(-2.60%) |
May 15, 2012 | 6.009 | 6.156 | 5.911 | 5.952 | 246,420,224 | -0.04(-0.68%) |
May 14, 2012 | 6.009 | 6.131 | 5.993 | 5.993 | 208,692,256 | -0.16(-2.65%) |
May 11, 2012 | 6.099 | 6.335 | 6.042 | 6.156 | 301,137,600 | -0.12(-1.95%) |
May 10, 2012 | 6.449 | 6.474 | 6.254 | 6.278 | 192,056,192 | -0.02(-0.39%) |
May 09, 2012 | 6.254 | 6.376 | 6.237 | 6.303 | 213,915,248 | -0.05(-0.77%) |
May 08, 2012 | 6.417 | 6.441 | 6.270 | 6.352 | 221,006,016 | -0.14(-2.14%) |
May 07, 2012 | 6.286 | 6.523 | 6.246 | 6.490 | 205,293,472 | +0.18(+2.84%) |
May 04, 2012 | 6.441 | 6.458 | 6.278 | 6.311 | 238,984,944 | -0.21(-3.25%) |
May 03, 2012 | 6.666 | 6.670 | 6.449 | 6.523 | 250,589,296 | -0.13(-1.96%) |
May 02, 2012 | 6.694 | 6.710 | 6.621 | 6.653 | 166,708,080 | -0.12(-1.81%) |
May 01, 2012 | 6.613 | 6.849 | 6.588 | 6.776 | 217,938,688 | +0.16(+2.47%) |
Apr 30, 2012 | 6.702 | 6.719 | 6.555 | 6.613 | 168,332,352 | -0.11(-1.70%) |
Apr 27, 2012 | 6.800 | 6.800 | 6.678 | 6.727 | 131,913,552 | -0.02(-0.24%) |
Apr 26, 2012 | 6.678 | 6.849 | 6.661 | 6.743 | 160,125,280 | +0.01(+0.12%) |
Apr 25, 2012 | 6.767 | 6.808 | 6.661 | 6.735 | 201,952,672 | +0.04(+0.61%) |
Apr 24, 2012 | 6.727 | 6.743 | 6.604 | 6.694 | 234,385,552 | +0.02(+0.37%) |
Apr 23, 2012 | 6.539 | 6.767 | 6.482 | 6.670 | 313,305,632 | -0.15(-2.15%) |
Apr 20, 2012 | 7.159 | 7.159 | 6.792 | 6.816 | 340,913,888 | -0.33(-4.68%) |
Apr 19, 2012 | 7.469 | 7.477 | 7.069 | 7.151 | 427,386,016 | -0.12(-1.68%) |
Apr 18, 2012 | 7.240 | 7.338 | 7.208 | 7.273 | 195,627,280 | +0.00(+0.00%) |
Apr 17, 2012 | 7.310 | 7.338 | 7.232 | 7.273 | 236,475,376 | +0.11(+1.48%) |
Apr 16, 2012 | 7.232 | 7.281 | 7.028 | 7.167 | 265,992,240 | +0.09(+1.27%) |
Apr 13, 2012 | 7.403 | 7.403 | 7.077 | 7.077 | 346,297,120 | -0.40(-5.34%) |
Apr 12, 2012 | 7.281 | 7.485 | 7.265 | 7.477 | 273,885,824 | +0.25(+3.50%) |
Apr 11, 2012 | 7.159 | 7.265 | 7.110 | 7.224 | 307,739,712 | +0.26(+3.75%) |
Apr 10, 2012 | 7.314 | 7.412 | 6.931 | 6.963 | 461,304,544 | -0.32(-4.37%) |
Apr 09, 2012 | 7.371 | 7.371 | 7.200 | 7.281 | 258,663,792 | -0.24(-3.25%) |
Apr 05, 2012 | 7.452 | 7.664 | 7.428 | 7.526 | 221,376,672 | +0.02(+0.33%) |
Apr 04, 2012 | 7.624 | 7.632 | 7.460 | 7.501 | 279,288,224 | -0.24(-3.06%) |
Apr 03, 2012 | 7.884 | 7.884 | 7.672 | 7.738 | 232,914,576 | -0.15(-1.96%) |
Apr 02, 2012 | 7.778 | 7.974 | 7.672 | 7.893 | 219,296,800 | +0.09(+1.15%) |
Mar 30, 2012 | 7.836 | 7.860 | 7.624 | 7.803 | 306,902,112 | +0.03(+0.42%) |
Mar 29, 2012 | 7.852 | 7.893 | 7.689 | 7.770 | 310,166,560 | -0.18(-2.26%) |
Mar 28, 2012 | 7.844 | 7.974 | 7.811 | 7.950 | 286,549,504 | +0.12(+1.56%) |
Mar 27, 2012 | 8.043 | 8.072 | 7.811 | 7.827 | 305,562,592 | -0.27(-3.32%) |
Mar 26, 2012 | 8.162 | 8.186 | 8.031 | 8.096 | 296,011,424 | +0.07(+0.81%) |
Mar 23, 2012 | 7.721 | 8.113 | 7.664 | 8.031 | 347,949,440 | +0.20(+2.60%) |
Mar 22, 2012 | 7.876 | 7.966 | 7.762 | 7.827 | 323,883,584 | -0.18(-2.24%) |
Mar 21, 2012 | 8.121 | 8.178 | 7.941 | 8.007 | 400,424,640 | +0.01(+0.10%) |
Mar 20, 2012 | 7.852 | 8.129 | 7.819 | 7.999 | 553,302,080 | +0.23(+2.94%) |
Mar 19, 2012 | 7.974 | 8.235 | 7.754 | 7.770 | 817,987,456 | -0.22(-2.76%) |
Mar 16, 2012 | 7.672 | 7.990 | 7.607 | 7.990 | 714,188,160 | +0.46(+6.06%) |
Mar 15, 2012 | 7.322 | 7.542 | 7.216 | 7.534 | 598,997,504 | +0.33(+4.52%) |
Mar 14, 2012 | 7.061 | 7.257 | 6.979 | 7.208 | 598,106,048 | +0.29(+4.12%) |
Mar 13, 2012 | 6.580 | 6.931 | 6.564 | 6.922 | 473,258,304 | +0.41(+6.26%) |
Mar 12, 2012 | 6.531 | 6.572 | 6.449 | 6.515 | 202,269,840 | -0.05(-0.75%) |
Mar 09, 2012 | 6.617 | 6.678 | 6.531 | 6.564 | 239,505,232 | -0.01(-0.12%) |
Mar 08, 2012 | 6.580 | 6.621 | 6.523 | 6.572 | 196,544,400 | +0.03(+0.50%) |
Mar 07, 2012 | 6.368 | 6.539 | 6.335 | 6.539 | 402,372,288 | +0.25(+4.02%) |
Mar 06, 2012 | 6.343 | 6.352 | 6.246 | 6.286 | 322,176,608 | -0.21(-3.26%) |
Mar 05, 2012 | 6.596 | 6.621 | 6.482 | 6.498 | 240,343,040 | -0.13(-1.97%) |
Mar 02, 2012 | 6.613 | 6.694 | 6.600 | 6.629 | 176,472,480 | +0.01(+0.12%) |
Mar 01, 2012 | 6.596 | 6.661 | 6.564 | 6.621 | 242,034,832 | +0.12(+1.88%) |
Feb 29, 2012 | 6.653 | 6.719 | 6.498 | 6.498 | 326,593,248 | -0.11(-1.73%) |
Feb 28, 2012 | 6.556 | 6.637 | 6.515 | 6.613 | 236,904,208 | +0.07(+0.99%) |
Feb 27, 2012 | 6.344 | 6.556 | 6.246 | 6.547 | 366,080,480 | +0.13(+2.03%) |
Feb 24, 2012 | 6.556 | 6.588 | 6.417 | 6.417 | 200,317,280 | -0.11(-1.75%) |
Feb 23, 2012 | 6.490 | 6.556 | 6.433 | 6.531 | 176,337,584 | +0.06(+0.88%) |
Feb 22, 2012 | 6.564 | 6.621 | 6.474 | 6.474 | 280,971,424 | -0.13(-1.97%) |
Feb 21, 2012 | 6.535 | 6.678 | 6.515 | 6.604 | 408,771,200 | +0.07(+1.12%) |
Feb 17, 2012 | 6.547 | 6.580 | 6.450 | 6.531 | 436,478,176 | -0.06(-0.87%) |
Feb 16, 2012 | 6.279 | 6.621 | 6.238 | 6.588 | 413,402,656 | +0.25(+3.98%) |
Feb 15, 2012 | 6.523 | 6.613 | 6.327 | 6.336 | 456,167,584 | -0.16(-2.51%) |
Feb 14, 2012 | 6.637 | 6.653 | 6.474 | 6.498 | 472,347,296 | -0.22(-3.27%) |
Feb 13, 2012 | 6.735 | 6.767 | 6.686 | 6.718 | 378,044,736 | +0.15(+2.23%) |
Feb 10, 2012 | 6.556 | 6.613 | 6.498 | 6.572 | 312,422,240 | -0.09(-1.34%) |
Feb 09, 2012 | 6.767 | 6.800 | 6.596 | 6.661 | 588,662,080 | +0.04(+0.61%) |
Feb 08, 2012 | 6.482 | 6.637 | 6.458 | 6.621 | 532,774,048 | +0.23(+3.57%) |
Feb 07, 2012 | 6.474 | 6.507 | 6.352 | 6.393 | 310,768,512 | -0.10(-1.51%) |
Feb 06, 2012 | 6.340 | 6.490 | 6.327 | 6.490 | 289,714,464 | +0.11(+1.66%) |
Feb 03, 2012 | 6.238 | 6.425 | 6.213 | 6.385 | 447,223,104 | +0.32(+5.23%) |
Feb 02, 2012 | 6.051 | 6.099 | 5.969 | 6.067 | 284,720,864 | +0.07(+1.22%) |
Feb 01, 2012 | 5.904 | 6.059 | 5.871 | 5.994 | 390,561,408 | +0.19(+3.23%) |
Jan 31, 2012 | 5.839 | 5.855 | 5.741 | 5.806 | 261,003,536 | +0.05(+0.85%) |
Jan 30, 2012 | 5.806 | 5.823 | 5.717 | 5.757 | 282,897,184 | -0.18(-3.02%) |
Jan 27, 2012 | 5.871 | 5.985 | 5.863 | 5.937 | 283,556,544 | -0.01(-0.14%) |
Jan 26, 2012 | 6.067 | 6.108 | 5.888 | 5.945 | 325,708,640 | -0.04(-0.68%) |
Jan 25, 2012 | 5.863 | 6.002 | 5.823 | 5.985 | 305,038,336 | +0.05(+0.82%) |
Jan 24, 2012 | 5.790 | 5.985 | 5.749 | 5.937 | 280,344,320 | +0.03(+0.55%) |
Jan 23, 2012 | 5.806 | 6.002 | 5.790 | 5.904 | 416,730,496 | +0.15(+2.55%) |
Jan 20, 2012 | 5.660 | 5.766 | 5.562 | 5.757 | 290,576,448 | +0.09(+1.58%) |
Jan 19, 2012 | 5.871 | 5.937 | 5.493 | 5.668 | 601,856,448 | +0.13(+2.35%) |
Jan 18, 2012 | 5.293 | 5.538 | 5.261 | 5.538 | 369,679,360 | +0.26(+4.94%) |
Jan 17, 2012 | 5.399 | 5.554 | 5.244 | 5.277 | 360,567,552 | -0.11(-1.97%) |
Jan 13, 2012 | 5.285 | 5.448 | 5.220 | 5.383 | 414,494,272 | -0.15(-2.65%) |
Jan 12, 2012 | 5.692 | 5.717 | 5.424 | 5.529 | 443,394,912 | -0.07(-1.16%) |
Jan 11, 2012 | 5.375 | 5.619 | 5.310 | 5.595 | 432,510,784 | +0.20(+3.62%) |
Jan 10, 2012 | 5.244 | 5.424 | 5.244 | 5.399 | 434,220,672 | +0.29(+5.74%) |
Jan 09, 2012 | 5.098 | 5.187 | 5.041 | 5.106 | 294,811,904 | +0.07(+1.46%) |
Jan 06, 2012 | 5.057 | 5.130 | 4.935 | 5.033 | 367,938,720 | -0.11(-2.06%) |
Jan 05, 2012 | 4.683 | 5.171 | 4.650 | 5.139 | 671,179,392 | +0.41(+8.61%) |
Jan 04, 2012 | 4.650 | 4.788 | 4.577 | 4.731 | 298,676,832 | +0.20(+4.50%) |
Dec 30, 2011 | 4.380 | 4.544 | 4.373 | 4.528 | 216,664,992 | +0.08(+1.83%) |
Dec 29, 2011 | 4.308 | 4.463 | 4.300 | 4.446 | 204,311,296 | +0.14(+3.31%) |
Dec 28, 2011 | 4.438 | 4.446 | 4.292 | 4.304 | 178,853,488 | -0.16(-3.56%) |
Dec 27, 2011 | 4.520 | 4.544 | 4.446 | 4.463 | 194,243,856 | -0.10(-2.14%) |
Dec 23, 2011 | 4.511 | 4.585 | 4.454 | 4.560 | 234,189,456 | +0.30(+7.07%) |
Dec 21, 2011 | 4.218 | 4.275 | 4.153 | 4.259 | 249,550,928 | +0.05(+1.16%) |
Dec 20, 2011 | 4.161 | 4.251 | 4.104 | 4.210 | 292,826,112 | +0.15(+3.71%) |
Dec 19, 2011 | 4.235 | 4.251 | 4.007 | 4.060 | 421,889,984 | -0.18(-4.13%) |
Dec 16, 2011 | 4.324 | 4.414 | 4.202 | 4.235 | 278,886,848 | -0.05(-1.14%) |
Dec 15, 2011 | 4.340 | 4.373 | 4.246 | 4.283 | 240,266,624 | +0.02(+0.57%) |
Dec 14, 2011 | 4.267 | 4.373 | 4.235 | 4.259 | 277,895,232 | -0.07(-1.69%) |
Dec 13, 2011 | 4.528 | 4.560 | 4.251 | 4.332 | 278,193,632 | -0.11(-2.39%) |
Dec 12, 2011 | 4.552 | 4.560 | 4.397 | 4.438 | 234,378,784 | -0.22(-4.72%) |
Dec 09, 2011 | 4.617 | 4.764 | 4.585 | 4.658 | 360,599,776 | +0.11(+2.33%) |
Dec 08, 2011 | 4.756 | 4.788 | 4.503 | 4.552 | 350,085,536 | -0.24(-5.09%) |
Dec 07, 2011 | 4.666 | 4.821 | 4.642 | 4.797 | 299,430,496 | +0.09(+1.90%) |
Dec 06, 2011 | 4.674 | 4.821 | 4.642 | 4.707 | 312,274,240 | -0.01(-0.17%) |
Dec 05, 2011 | 4.772 | 4.845 | 4.666 | 4.715 | 360,213,504 | +0.12(+2.66%) |
Dec 02, 2011 | 4.617 | 4.788 | 4.569 | 4.593 | 347,680,000 | +0.09(+1.99%) |