Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.648 | 5.652 | 5.527 | 5.564 | 24,053,208 | -0.06(-1.07%) |
Mar 27, 2013 | 5.563 | 5.648 | 5.524 | 5.625 | 40,258,296 | -0.00(-0.06%) |
Mar 26, 2013 | 5.673 | 5.722 | 5.581 | 5.628 | 33,048,816 | +0.00(+0.06%) |
Mar 25, 2013 | 5.668 | 5.709 | 5.588 | 5.625 | 29,384,630 | -0.03(-0.59%) |
Mar 22, 2013 | 5.672 | 5.709 | 5.631 | 5.658 | 25,906,286 | -0.01(-0.18%) |
Mar 21, 2013 | 5.772 | 5.793 | 5.662 | 5.668 | 33,983,004 | -0.11(-1.86%) |
Mar 20, 2013 | 5.867 | 5.890 | 5.769 | 5.776 | 40,577,356 | -0.12(-1.99%) |
Mar 19, 2013 | 5.952 | 6.021 | 5.786 | 5.893 | 53,731,908 | -0.08(-1.35%) |
Mar 18, 2013 | 5.843 | 6.014 | 5.833 | 5.974 | 70,377,384 | -0.01(-0.11%) |
Mar 15, 2013 | 5.887 | 5.994 | 5.831 | 5.981 | 71,216,800 | +0.14(+2.36%) |
Mar 14, 2013 | 5.809 | 5.868 | 5.722 | 5.843 | 51,469,460 | +0.07(+1.16%) |
Mar 13, 2013 | 5.903 | 5.910 | 5.749 | 5.776 | 48,146,568 | -0.06(-1.04%) |
Mar 12, 2013 | 5.940 | 5.947 | 5.754 | 5.836 | 46,224,524 | +0.09(+1.64%) |
Mar 11, 2013 | 5.658 | 5.762 | 5.630 | 5.742 | 50,191,848 | -0.03(-0.52%) |
Mar 08, 2013 | 5.900 | 5.910 | 5.680 | 5.772 | 68,591,008 | -0.12(-2.11%) |
Mar 07, 2013 | 5.793 | 6.061 | 5.746 | 5.897 | 145,269,456 | +0.30(+5.28%) |
Mar 06, 2013 | 5.447 | 5.625 | 5.336 | 5.601 | 178,161,232 | +0.74(+15.11%) |
Mar 05, 2013 | 4.839 | 4.943 | 4.836 | 4.866 | 34,600,896 | +0.01(+0.28%) |
Mar 04, 2013 | 4.963 | 4.963 | 4.839 | 4.852 | 43,556,752 | -0.11(-2.17%) |
Mar 01, 2013 | 4.859 | 4.987 | 4.842 | 4.960 | 46,216,220 | +0.03(+0.68%) |
Feb 28, 2013 | 4.943 | 4.983 | 4.913 | 4.926 | 39,693,744 | -0.08(-1.54%) |
Feb 27, 2013 | 5.007 | 5.061 | 4.909 | 5.003 | 51,075,280 | +0.01(+0.13%) |
Feb 26, 2013 | 4.943 | 5.020 | 4.899 | 4.997 | 58,882,032 | -0.01(-0.20%) |
Feb 25, 2013 | 5.101 | 5.158 | 5.005 | 5.007 | 54,755,896 | -0.12(-2.29%) |
Feb 22, 2013 | 5.148 | 5.155 | 5.047 | 5.124 | 53,209,736 | +0.02(+0.46%) |
Feb 21, 2013 | 5.272 | 5.272 | 5.094 | 5.101 | 67,357,600 | -0.19(-3.56%) |
Feb 20, 2013 | 5.477 | 5.480 | 5.272 | 5.289 | 67,293,680 | -0.18(-3.32%) |
Feb 19, 2013 | 5.477 | 5.514 | 5.447 | 5.470 | 49,668,500 | +0.11(+2.07%) |
Feb 15, 2013 | 5.403 | 5.413 | 5.339 | 5.359 | 34,275,100 | -0.05(-0.93%) |
Feb 14, 2013 | 5.406 | 5.438 | 5.359 | 5.410 | 36,033,708 | -0.01(-0.25%) |
Feb 13, 2013 | 5.450 | 5.477 | 5.376 | 5.423 | 42,073,172 | +0.03(+0.56%) |
Feb 12, 2013 | 5.333 | 5.413 | 5.286 | 5.393 | 40,751,172 | +0.08(+1.58%) |
Feb 11, 2013 | 5.440 | 5.440 | 5.292 | 5.309 | 47,530,956 | -0.12(-2.29%) |
Feb 08, 2013 | 5.474 | 5.482 | 5.393 | 5.433 | 59,371,424 | -0.03(-0.61%) |
Feb 07, 2013 | 5.682 | 5.682 | 5.443 | 5.467 | 68,688,088 | -0.07(-1.33%) |
Feb 06, 2013 | 5.541 | 5.621 | 5.500 | 5.541 | 76,510,152 | -0.51(-8.49%) |
Feb 04, 2013 | 6.152 | 6.162 | 6.051 | 6.055 | 58,620,484 | -0.21(-3.43%) |
Feb 01, 2013 | 6.273 | 6.296 | 6.202 | 6.269 | 37,610,372 | +0.13(+2.13%) |
Jan 31, 2013 | 6.149 | 6.169 | 6.085 | 6.139 | 61,320,612 | -0.10(-1.56%) |
Jan 30, 2013 | 6.293 | 6.313 | 6.155 | 6.236 | 79,141,264 | -0.31(-4.72%) |
Jan 29, 2013 | 6.541 | 6.565 | 6.427 | 6.545 | 35,130,860 | -0.01(-0.10%) |
Jan 28, 2013 | 6.676 | 6.686 | 6.548 | 6.552 | 26,999,314 | -0.10(-1.51%) |
Jan 25, 2013 | 6.592 | 6.780 | 6.568 | 6.652 | 33,242,592 | +0.06(+0.87%) |
Jan 24, 2013 | 6.582 | 6.629 | 6.530 | 6.595 | 34,950,644 | +0.08(+1.18%) |
Jan 23, 2013 | 6.565 | 6.595 | 6.498 | 6.518 | 28,046,598 | -0.04(-0.56%) |
Jan 22, 2013 | 6.444 | 6.568 | 6.417 | 6.555 | 31,296,464 | -0.00(-0.05%) |
Jan 18, 2013 | 6.622 | 6.689 | 6.535 | 6.558 | 34,611,864 | -0.03(-0.51%) |
Jan 17, 2013 | 6.666 | 6.676 | 6.578 | 6.592 | 24,952,260 | -0.04(-0.61%) |
Jan 16, 2013 | 6.582 | 6.639 | 6.555 | 6.632 | 27,992,040 | -0.03(-0.45%) |
Jan 15, 2013 | 6.676 | 6.703 | 6.615 | 6.662 | 32,485,326 | +0.05(+0.71%) |
Jan 14, 2013 | 6.770 | 6.802 | 6.592 | 6.615 | 40,361,504 | -0.06(-0.86%) |
Jan 11, 2013 | 6.662 | 6.706 | 6.615 | 6.672 | 32,020,552 | -0.05(-0.70%) |
Jan 10, 2013 | 6.627 | 6.760 | 6.548 | 6.719 | 51,071,576 | +0.12(+1.83%) |
Jan 09, 2013 | 6.568 | 6.659 | 6.545 | 6.599 | 45,012,224 | -0.00(-0.05%) |
Jan 08, 2013 | 6.636 | 6.652 | 6.501 | 6.602 | 45,154,680 | -0.18(-2.63%) |
Jan 07, 2013 | 6.743 | 6.797 | 6.719 | 6.780 | 40,085,536 | -0.06(-0.88%) |
Jan 04, 2013 | 6.760 | 6.884 | 6.706 | 6.840 | 43,797,572 | +0.13(+2.00%) |
Jan 03, 2013 | 6.595 | 6.770 | 6.565 | 6.706 | 39,265,088 | +0.12(+1.89%) |
Jan 02, 2013 | 6.592 | 6.602 | 6.501 | 6.582 | 44,712,920 | +0.04(+0.67%) |
Dec 31, 2012 | 6.353 | 6.544 | 6.283 | 6.538 | 42,339,948 | +0.13(+2.10%) |
Dec 28, 2012 | 6.384 | 6.463 | 6.347 | 6.404 | 36,416,412 | -0.06(-0.99%) |
Dec 27, 2012 | 6.501 | 6.528 | 6.347 | 6.468 | 51,088,024 | -0.13(-1.93%) |
Dec 26, 2012 | 6.736 | 6.803 | 6.575 | 6.595 | 32,181,152 | -0.05(-0.76%) |
Dec 24, 2012 | 6.659 | 6.696 | 6.605 | 6.646 | 12,833,697 | -0.06(-0.90%) |
Dec 21, 2012 | 6.666 | 6.746 | 6.649 | 6.706 | 46,281,384 | -0.20(-2.96%) |
Dec 20, 2012 | 6.761 | 6.928 | 6.760 | 6.911 | 59,165,864 | +0.13(+1.98%) |
Dec 19, 2012 | 6.719 | 6.857 | 6.696 | 6.777 | 81,563,696 | +0.22(+3.33%) |
Dec 18, 2012 | 6.481 | 6.585 | 6.464 | 6.558 | 48,575,032 | +0.03(+0.51%) |
Dec 17, 2012 | 6.447 | 6.540 | 6.431 | 6.525 | 42,288,904 | -0.03(-0.41%) |
Dec 14, 2012 | 6.474 | 6.615 | 6.441 | 6.552 | 58,216,556 | +0.22(+3.50%) |
Dec 13, 2012 | 6.417 | 6.461 | 6.300 | 6.330 | 53,930,868 | -0.15(-2.28%) |
Dec 12, 2012 | 6.478 | 6.515 | 6.409 | 6.478 | 35,327,072 | -0.02(-0.26%) |
Dec 11, 2012 | 6.481 | 6.533 | 6.461 | 6.494 | 50,871,952 | +0.08(+1.20%) |
Dec 10, 2012 | 6.306 | 6.437 | 6.273 | 6.417 | 35,771,808 | +0.12(+1.95%) |
Dec 07, 2012 | 6.212 | 6.327 | 6.179 | 6.295 | 35,868,884 | +0.12(+1.99%) |
Dec 06, 2012 | 6.175 | 6.212 | 6.125 | 6.172 | 28,947,452 | +0.00(+0.05%) |
Dec 05, 2012 | 6.095 | 6.209 | 6.075 | 6.169 | 39,568,472 | +0.11(+1.89%) |
Dec 04, 2012 | 6.139 | 6.194 | 6.021 | 6.055 | 36,274,772 | +0.02(+0.33%) |
Nov 30, 2012 | 6.118 | 6.155 | 5.984 | 6.034 | 63,085,560 | -0.17(-2.76%) |
Nov 29, 2012 | 6.152 | 6.229 | 6.102 | 6.206 | 47,176,848 | +0.03(+0.49%) |
Nov 28, 2012 | 6.081 | 6.199 | 6.044 | 6.175 | 65,431,568 | +0.09(+1.43%) |
Nov 27, 2012 | 6.343 | 6.347 | 6.051 | 6.088 | 56,573,048 | -0.17(-2.74%) |
Nov 26, 2012 | 6.243 | 6.290 | 6.179 | 6.259 | 29,758,796 | -0.05(-0.75%) |
Nov 23, 2012 | 6.179 | 6.316 | 6.179 | 6.306 | 25,450,282 | +0.12(+2.01%) |
Nov 21, 2012 | 6.347 | 6.367 | 6.115 | 6.182 | 52,205,388 | -0.20(-3.16%) |
Nov 20, 2012 | 6.330 | 6.441 | 6.323 | 6.384 | 28,187,662 | -0.03(-0.47%) |
Nov 19, 2012 | 6.447 | 6.501 | 6.323 | 6.414 | 51,427,024 | +0.03(+0.47%) |
Nov 16, 2012 | 6.484 | 6.491 | 6.219 | 6.384 | 53,131,416 | -0.10(-1.50%) |
Nov 15, 2012 | 6.538 | 6.588 | 6.431 | 6.481 | 36,269,804 | -0.09(-1.38%) |
Nov 14, 2012 | 6.773 | 6.773 | 6.531 | 6.572 | 44,464,012 | -0.17(-2.59%) |
Nov 13, 2012 | 6.837 | 6.857 | 6.736 | 6.746 | 31,909,068 | -0.10(-1.52%) |
Nov 12, 2012 | 6.991 | 6.998 | 6.830 | 6.850 | 33,027,614 | -0.14(-1.97%) |
Nov 09, 2012 | 6.981 | 7.119 | 6.958 | 6.988 | 29,928,422 | +0.02(+0.29%) |
Nov 08, 2012 | 7.169 | 7.260 | 6.948 | 6.968 | 42,906,708 | -0.21(-2.95%) |
Nov 07, 2012 | 7.300 | 7.317 | 7.153 | 7.179 | 32,258,932 | -0.20(-2.69%) |
Nov 06, 2012 | 7.310 | 7.428 | 7.284 | 7.378 | 27,742,208 | +0.08(+1.15%) |
Nov 05, 2012 | 7.139 | 7.317 | 7.126 | 7.294 | 33,701,516 | +0.09(+1.26%) |
Nov 02, 2012 | 7.223 | 7.247 | 7.143 | 7.203 | 26,351,794 | +0.02(+0.28%) |
Nov 01, 2012 | 7.109 | 7.183 | 7.062 | 7.183 | 50,832,152 | +0.06(+0.85%) |
Oct 31, 2012 | 7.257 | 7.287 | 7.085 | 7.122 | 48,097,664 | -0.40(-5.31%) |
Oct 26, 2012 | 7.616 | 7.522 | 7.522 | 7.522 | 31,985,562 | +0.07(+0.90%) |
Oct 25, 2012 | 7.512 | 7.532 | 7.415 | 7.455 | 19,283,072 | +0.09(+1.28%) |
Oct 24, 2012 | 7.428 | 7.475 | 7.361 | 7.361 | 26,143,114 | -0.02(-0.32%) |
Oct 23, 2012 | 7.505 | 7.509 | 7.344 | 7.384 | 34,346,196 | -0.27(-3.55%) |
Oct 19, 2012 | 7.739 | 7.739 | 7.636 | 7.656 | 26,740,736 | -0.07(-0.91%) |
Oct 18, 2012 | 7.666 | 7.777 | 7.643 | 7.727 | 29,021,346 | -0.03(-0.35%) |
Oct 17, 2012 | 7.774 | 7.831 | 7.724 | 7.754 | 28,942,184 | -0.02(-0.22%) |
Oct 16, 2012 | 7.801 | 7.912 | 7.703 | 7.771 | 31,019,700 | -0.00(-0.04%) |
Oct 15, 2012 | 7.710 | 7.797 | 7.653 | 7.774 | 22,898,126 | +0.15(+1.94%) |
Oct 12, 2012 | 7.636 | 7.754 | 7.599 | 7.626 | 15,913,919 | -0.04(-0.48%) |
Oct 11, 2012 | 7.626 | 7.727 | 7.582 | 7.663 | 28,863,460 | +0.11(+1.51%) |
Oct 10, 2012 | 7.633 | 7.636 | 7.522 | 7.549 | 22,936,568 | -0.06(-0.75%) |
Oct 09, 2012 | 7.670 | 7.683 | 7.572 | 7.606 | 21,870,028 | -0.08(-1.05%) |
Oct 08, 2012 | 7.593 | 7.717 | 7.556 | 7.687 | 29,116,852 | +0.04(+0.57%) |
Oct 05, 2012 | 7.791 | 7.821 | 7.613 | 7.643 | 27,911,932 | -0.10(-1.26%) |
Oct 04, 2012 | 7.690 | 7.784 | 7.576 | 7.740 | 34,243,016 | +0.07(+0.92%) |
Oct 03, 2012 | 7.794 | 7.794 | 7.640 | 7.670 | 38,337,640 | -0.10(-1.34%) |
Oct 02, 2012 | 7.794 | 7.821 | 7.666 | 7.774 | 33,359,382 | +0.02(+0.30%) |
Oct 01, 2012 | 7.720 | 7.844 | 7.710 | 7.750 | 40,957,876 | +0.05(+0.63%) |
Sep 28, 2012 | 7.730 | 7.768 | 7.613 | 7.702 | 39,316,656 | -0.12(-1.52%) |
Sep 27, 2012 | 7.828 | 7.872 | 7.759 | 7.821 | 33,028,472 | +0.06(+0.78%) |
Sep 26, 2012 | 7.710 | 7.794 | 7.665 | 7.760 | 48,851,408 | +0.03(+0.43%) |
Sep 25, 2012 | 7.851 | 7.908 | 7.713 | 7.727 | 43,262,132 | -0.08(-1.07%) |
Sep 24, 2012 | 7.811 | 7.844 | 7.730 | 7.811 | 32,444,570 | +0.01(+0.09%) |
Sep 21, 2012 | 7.891 | 7.925 | 7.794 | 7.804 | 39,827,620 | -0.06(-0.77%) |
Sep 20, 2012 | 7.757 | 7.954 | 7.666 | 7.865 | 53,211,200 | +0.07(+0.90%) |
Sep 19, 2012 | 7.962 | 8.009 | 7.777 | 7.794 | 48,609,196 | -0.22(-2.81%) |
Sep 18, 2012 | 8.019 | 8.076 | 7.938 | 8.019 | 36,250,596 | +0.01(+0.13%) |
Sep 17, 2012 | 8.076 | 8.194 | 7.969 | 8.009 | 39,374,384 | -0.11(-1.36%) |
Sep 14, 2012 | 7.996 | 8.336 | 7.992 | 8.120 | 85,158,560 | +0.21(+2.72%) |
Sep 13, 2012 | 7.599 | 7.943 | 7.549 | 7.905 | 54,888,300 | +0.36(+4.76%) |
Sep 12, 2012 | 7.569 | 7.616 | 7.468 | 7.546 | 29,176,276 | +0.05(+0.72%) |
Sep 11, 2012 | 7.344 | 7.520 | 7.326 | 7.492 | 30,006,262 | +0.19(+2.62%) |
Sep 10, 2012 | 7.344 | 7.401 | 7.275 | 7.300 | 27,487,044 | -0.13(-1.76%) |
Sep 07, 2012 | 7.260 | 7.478 | 7.230 | 7.431 | 28,099,532 | +0.23(+3.22%) |
Sep 06, 2012 | 7.049 | 7.243 | 7.015 | 7.200 | 31,591,880 | +0.20(+2.93%) |
Sep 05, 2012 | 6.978 | 7.035 | 6.884 | 6.995 | 25,979,802 | +0.05(+0.77%) |
Sep 04, 2012 | 7.060 | 7.075 | 6.918 | 6.941 | 28,353,306 | -0.16(-2.22%) |
Aug 31, 2012 | 7.136 | 7.190 | 7.075 | 7.099 | 33,142,494 | -0.01(-0.19%) |
Aug 30, 2012 | 7.146 | 7.183 | 7.059 | 7.112 | 36,296,300 | -0.06(-0.80%) |
Aug 29, 2012 | 7.247 | 7.267 | 7.136 | 7.169 | 24,754,780 | -0.11(-1.48%) |
Aug 27, 2012 | 7.230 | 7.331 | 7.200 | 7.277 | 18,301,356 | -0.02(-0.28%) |
Aug 24, 2012 | 7.310 | 7.391 | 7.210 | 7.297 | 31,599,382 | +0.00(+0.00%) |
Aug 23, 2012 | 7.404 | 7.425 | 7.267 | 7.297 | 31,120,654 | -0.13(-1.76%) |
Aug 22, 2012 | 7.368 | 7.448 | 7.304 | 7.428 | 37,536,944 | +0.07(+1.00%) |
Aug 21, 2012 | 7.572 | 7.599 | 7.327 | 7.354 | 41,069,408 | -0.16(-2.14%) |
Aug 20, 2012 | 7.509 | 7.532 | 7.421 | 7.515 | 28,626,072 | +0.03(+0.45%) |
Aug 17, 2012 | 7.455 | 7.515 | 7.415 | 7.482 | 32,064,962 | +0.02(+0.22%) |
Aug 16, 2012 | 7.401 | 7.488 | 7.347 | 7.465 | 37,795,292 | +0.16(+2.25%) |
Aug 15, 2012 | 7.274 | 7.347 | 7.240 | 7.300 | 32,546,972 | +0.02(+0.32%) |
Aug 14, 2012 | 7.381 | 7.408 | 7.230 | 7.277 | 35,224,548 | -0.07(-0.96%) |
Aug 13, 2012 | 7.354 | 7.384 | 7.237 | 7.347 | 38,847,540 | -0.03(-0.45%) |
Aug 10, 2012 | 7.260 | 7.388 | 7.206 | 7.381 | 29,104,146 | +0.06(+0.78%) |
Aug 09, 2012 | 7.290 | 7.361 | 7.232 | 7.324 | 45,122,984 | -0.02(-0.27%) |
Aug 08, 2012 | 7.102 | 7.378 | 7.089 | 7.344 | 67,106,332 | +0.34(+4.79%) |
Aug 07, 2012 | 6.896 | 7.122 | 6.877 | 7.008 | 66,370,136 | +0.14(+2.10%) |
Aug 06, 2012 | 6.521 | 6.955 | 6.515 | 6.864 | 75,604,504 | +0.04(+0.54%) |
Aug 03, 2012 | 6.766 | 6.958 | 6.766 | 6.827 | 57,216,648 | +0.21(+3.15%) |
Aug 02, 2012 | 6.632 | 6.773 | 6.572 | 6.619 | 50,242,160 | -0.09(-1.40%) |
Aug 01, 2012 | 6.552 | 6.743 | 6.431 | 6.713 | 55,643,652 | +0.12(+1.83%) |
Jul 31, 2012 | 6.840 | 6.874 | 6.535 | 6.592 | 66,578,840 | -0.28(-4.06%) |
Jul 30, 2012 | 6.847 | 6.891 | 6.686 | 6.871 | 46,627,612 | -0.00(-0.05%) |
Jul 27, 2012 | 6.639 | 6.884 | 6.599 | 6.874 | 47,829,328 | +0.31(+4.71%) |
Jul 26, 2012 | 6.518 | 6.605 | 6.431 | 6.565 | 36,837,384 | +0.18(+2.79%) |
Jul 25, 2012 | 6.377 | 6.478 | 6.296 | 6.387 | 29,041,600 | +0.06(+1.01%) |
Jul 24, 2012 | 6.431 | 6.461 | 6.243 | 6.323 | 28,507,506 | -0.07(-1.10%) |
Jul 23, 2012 | 6.323 | 6.434 | 6.222 | 6.394 | 36,182,200 | -0.18(-2.76%) |
Jul 20, 2012 | 6.646 | 6.689 | 6.518 | 6.575 | 36,522,936 | -0.18(-2.68%) |
Jul 19, 2012 | 6.629 | 6.780 | 6.609 | 6.756 | 42,353,112 | +0.17(+2.65%) |
Jul 18, 2012 | 6.535 | 6.595 | 6.498 | 6.582 | 41,725,736 | +0.01(+0.10%) |
Jul 17, 2012 | 6.625 | 6.642 | 6.491 | 6.575 | 53,481,380 | -0.02(-0.25%) |
Jul 16, 2012 | 6.693 | 6.738 | 6.488 | 6.592 | 55,037,292 | -0.06(-0.96%) |
Jul 13, 2012 | 6.592 | 6.696 | 6.575 | 6.656 | 60,836,264 | +0.37(+5.82%) |
Jul 12, 2012 | 6.155 | 6.333 | 6.081 | 6.290 | 41,085,440 | +0.01(+0.11%) |
Jul 11, 2012 | 6.216 | 6.422 | 6.216 | 6.283 | 40,082,912 | +0.01(+0.16%) |
Jul 10, 2012 | 6.481 | 6.505 | 6.222 | 6.273 | 40,761,504 | -0.14(-2.15%) |
Jul 09, 2012 | 6.508 | 6.508 | 6.330 | 6.411 | 37,783,200 | -0.14(-2.10%) |
Jul 06, 2012 | 6.615 | 6.622 | 6.481 | 6.548 | 35,673,688 | -0.15(-2.26%) |
Jul 05, 2012 | 6.575 | 6.777 | 6.531 | 6.699 | 49,412,660 | +0.09(+1.42%) |
Jul 03, 2012 | 6.458 | 6.629 | 6.431 | 6.605 | 36,226,668 | +0.20(+3.15%) |
Jul 02, 2012 | 6.320 | 6.427 | 6.259 | 6.404 | 35,266,236 | +0.10(+1.60%) |
Jun 29, 2012 | 6.179 | 6.303 | 6.149 | 6.303 | 50,747,516 | +0.37(+6.23%) |
Jun 28, 2012 | 5.836 | 5.984 | 5.799 | 5.934 | 31,550,028 | +0.01(+0.17%) |
Jun 27, 2012 | 6.008 | 6.048 | 5.850 | 5.924 | 46,263,840 | -0.08(-1.40%) |
Jun 26, 2012 | 6.001 | 6.068 | 5.914 | 6.008 | 57,197,088 | +0.02(+0.28%) |
Jun 25, 2012 | 6.253 | 6.310 | 5.961 | 5.991 | 91,409,520 | -0.59(-8.98%) |
Jun 22, 2012 | 6.632 | 6.639 | 6.447 | 6.582 | 53,705,096 | +0.01(+0.20%) |
Jun 21, 2012 | 6.844 | 6.874 | 6.558 | 6.568 | 54,379,248 | -0.31(-4.45%) |
Jun 20, 2012 | 6.837 | 6.965 | 6.726 | 6.874 | 67,037,520 | +0.07(+0.99%) |
Jun 19, 2012 | 6.488 | 6.874 | 6.464 | 6.807 | 75,408,392 | +0.43(+6.68%) |
Jun 18, 2012 | 6.229 | 6.404 | 6.186 | 6.380 | 39,352,352 | +0.16(+2.65%) |
Jun 15, 2012 | 6.224 | 6.236 | 6.098 | 6.216 | 46,078,020 | +0.05(+0.87%) |
Jun 14, 2012 | 6.283 | 6.296 | 6.105 | 6.162 | 70,692,928 | -0.16(-2.55%) |
Jun 13, 2012 | 6.283 | 6.407 | 6.246 | 6.323 | 34,368,804 | +0.05(+0.86%) |
Jun 12, 2012 | 6.323 | 6.343 | 6.219 | 6.269 | 70,824,832 | +0.01(+0.16%) |
Jun 11, 2012 | 6.615 | 6.649 | 6.246 | 6.259 | 74,410,464 | -0.29(-4.46%) |
Jun 08, 2012 | 6.578 | 6.632 | 6.437 | 6.552 | 63,174,756 | -0.19(-2.89%) |
Jun 07, 2012 | 6.837 | 6.918 | 6.716 | 6.746 | 47,090,932 | +0.06(+0.95%) |
Jun 06, 2012 | 6.622 | 6.743 | 6.599 | 6.683 | 48,184,600 | +0.11(+1.63%) |
Jun 05, 2012 | 6.622 | 6.709 | 6.525 | 6.575 | 39,601,024 | +0.07(+1.08%) |
Jun 04, 2012 | 6.458 | 6.619 | 6.427 | 6.505 | 48,301,124 | +0.07(+1.10%) |
Jun 01, 2012 | 6.347 | 6.558 | 6.347 | 6.434 | 38,626,388 | -0.13(-2.04%) |
May 31, 2012 | 6.434 | 6.578 | 6.276 | 6.568 | 53,845,428 | +0.14(+2.25%) |
May 30, 2012 | 6.498 | 6.512 | 6.397 | 6.424 | 33,331,766 | -0.22(-3.29%) |
May 29, 2012 | 6.693 | 6.743 | 6.565 | 6.642 | 37,941,148 | +0.13(+1.96%) |
May 25, 2012 | 6.541 | 6.669 | 6.481 | 6.515 | 45,482,756 | +0.05(+0.78%) |
May 24, 2012 | 6.637 | 6.642 | 6.370 | 6.464 | 55,674,424 | -0.14(-2.14%) |
May 23, 2012 | 6.612 | 6.625 | 6.434 | 6.605 | 53,636,684 | -0.07(-1.01%) |
May 22, 2012 | 6.904 | 7.005 | 6.609 | 6.672 | 59,749,608 | -0.27(-3.87%) |
May 21, 2012 | 6.646 | 6.955 | 6.622 | 6.941 | 60,024,840 | +0.35(+5.30%) |
May 18, 2012 | 6.484 | 6.632 | 6.471 | 6.592 | 47,322,704 | +0.13(+1.97%) |
May 17, 2012 | 6.619 | 6.693 | 6.454 | 6.464 | 44,998,592 | -0.22(-3.31%) |
May 16, 2012 | 6.894 | 6.894 | 6.612 | 6.686 | 75,195,704 | +0.19(+2.89%) |
May 15, 2012 | 6.733 | 6.807 | 6.484 | 6.498 | 47,072,444 | -0.22(-3.30%) |
May 14, 2012 | 6.740 | 6.830 | 6.699 | 6.719 | 42,527,444 | -0.23(-3.35%) |
May 11, 2012 | 6.979 | 7.159 | 6.936 | 6.952 | 31,406,918 | -0.18(-2.47%) |
May 10, 2012 | 7.192 | 7.259 | 7.102 | 7.129 | 41,096,712 | +0.02(+0.28%) |
May 09, 2012 | 7.032 | 7.162 | 6.986 | 7.109 | 51,508,488 | -0.11(-1.57%) |
May 08, 2012 | 7.312 | 7.325 | 7.152 | 7.222 | 48,868,752 | -0.24(-3.17%) |
May 07, 2012 | 7.375 | 7.475 | 7.202 | 7.458 | 53,999,972 | +0.09(+1.22%) |
May 04, 2012 | 7.708 | 7.718 | 7.282 | 7.368 | 80,200,888 | -0.38(-4.94%) |
May 03, 2012 | 7.940 | 7.954 | 7.659 | 7.751 | 45,432,604 | -0.19(-2.35%) |
May 02, 2012 | 7.861 | 7.994 | 7.834 | 7.937 | 45,838,900 | +0.02(+0.25%) |
May 01, 2012 | 7.804 | 8.004 | 7.771 | 7.917 | 27,518,810 | +0.08(+1.08%) |
Apr 30, 2012 | 7.811 | 7.861 | 7.774 | 7.832 | 29,351,004 | -0.04(-0.53%) |
Apr 27, 2012 | 7.811 | 7.884 | 7.738 | 7.874 | 40,554,008 | +0.01(+0.17%) |
Apr 26, 2012 | 7.701 | 7.892 | 7.691 | 7.861 | 36,182,760 | +0.08(+1.07%) |
Apr 25, 2012 | 7.944 | 7.970 | 7.658 | 7.777 | 35,704,124 | -0.05(-0.64%) |
Apr 24, 2012 | 7.881 | 7.897 | 7.784 | 7.827 | 20,372,896 | +0.01(+0.09%) |
Apr 23, 2012 | 7.781 | 7.851 | 7.738 | 7.821 | 38,564,428 | -0.16(-2.00%) |
Apr 20, 2012 | 7.974 | 8.077 | 7.954 | 7.980 | 31,481,186 | +0.05(+0.67%) |
Apr 19, 2012 | 8.017 | 8.077 | 7.867 | 7.927 | 34,913,788 | -0.16(-1.93%) |
Apr 18, 2012 | 7.924 | 8.120 | 7.904 | 8.084 | 38,358,400 | +0.02(+0.21%) |
Apr 17, 2012 | 8.080 | 8.133 | 8.010 | 8.067 | 30,047,458 | +0.00(+0.04%) |
Apr 16, 2012 | 8.230 | 8.237 | 8.027 | 8.064 | 31,643,740 | -0.09(-1.06%) |
Apr 13, 2012 | 8.330 | 8.333 | 8.117 | 8.150 | 33,206,828 | -0.21(-2.51%) |
Apr 12, 2012 | 8.167 | 8.390 | 8.145 | 8.360 | 35,314,396 | +0.24(+2.95%) |
Apr 11, 2012 | 8.170 | 8.180 | 8.047 | 8.120 | 52,736,276 | +0.04(+0.54%) |
Apr 10, 2012 | 8.233 | 8.283 | 8.010 | 8.077 | 39,514,020 | -0.21(-2.53%) |
Apr 09, 2012 | 8.283 | 8.340 | 8.190 | 8.286 | 26,554,764 | -0.13(-1.54%) |
Apr 05, 2012 | 8.346 | 8.493 | 8.296 | 8.416 | 25,669,478 | +0.05(+0.56%) |
Apr 04, 2012 | 8.393 | 8.503 | 8.343 | 8.370 | 36,353,556 | -0.27(-3.08%) |
Apr 03, 2012 | 8.809 | 8.842 | 8.553 | 8.636 | 36,541,264 | -0.22(-2.44%) |