Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.697 | 4.748 | 4.607 | 4.690 | 51,559,452 | -0.03(-0.66%) |
Jul 30, 2013 | 4.848 | 4.858 | 4.697 | 4.721 | 37,502,016 | -0.13(-2.69%) |
Jul 29, 2013 | 4.958 | 4.972 | 4.800 | 4.851 | 44,530,056 | -0.12(-2.42%) |
Jul 26, 2013 | 5.020 | 5.020 | 4.903 | 4.972 | 39,799,932 | -0.02(-0.41%) |
Jul 25, 2013 | 4.903 | 4.999 | 4.879 | 4.992 | 58,401,932 | +0.07(+1.47%) |
Jul 24, 2013 | 5.034 | 5.073 | 4.855 | 4.920 | 56,704,540 | -0.11(-2.25%) |
Jul 23, 2013 | 4.948 | 5.061 | 4.937 | 5.034 | 61,473,200 | +0.11(+2.23%) |
Jul 22, 2013 | 4.838 | 4.972 | 4.824 | 4.923 | 52,708,104 | +0.12(+2.58%) |
Jul 19, 2013 | 4.831 | 4.892 | 4.783 | 4.800 | 48,040,780 | -0.07(-1.41%) |
Jul 18, 2013 | 4.789 | 4.910 | 4.789 | 4.868 | 71,783,712 | +0.09(+1.80%) |
Jul 17, 2013 | 4.724 | 4.817 | 4.710 | 4.782 | 73,632,776 | +0.17(+3.64%) |
Jul 16, 2013 | 4.611 | 4.621 | 4.535 | 4.614 | 46,808,292 | +0.01(+0.22%) |
Jul 15, 2013 | 4.504 | 4.628 | 4.487 | 4.604 | 47,811,504 | +0.12(+2.61%) |
Jul 12, 2013 | 4.494 | 4.628 | 4.456 | 4.487 | 81,768,696 | -0.05(-1.14%) |
Jul 11, 2013 | 4.387 | 4.569 | 4.323 | 4.538 | 99,384,336 | +0.31(+7.40%) |
Jul 10, 2013 | 4.222 | 4.301 | 4.208 | 4.226 | 52,641,176 | +0.00(+0.00%) |
Jul 09, 2013 | 4.250 | 4.243 | 4.171 | 4.226 | 41,435,428 | +0.06(+1.32%) |
Jul 08, 2013 | 4.239 | 4.256 | 4.157 | 4.171 | 57,622,132 | -0.04(-0.98%) |
Jul 05, 2013 | 4.428 | 4.452 | 4.136 | 4.212 | 119,485,936 | -0.28(-6.13%) |
Jul 03, 2013 | 4.308 | 4.580 | 4.301 | 4.487 | 120,942,536 | +0.08(+1.87%) |
Jul 02, 2013 | 4.552 | 4.587 | 4.311 | 4.404 | 85,043,904 | -0.17(-3.61%) |
Jul 01, 2013 | 4.597 | 4.624 | 4.507 | 4.569 | 44,796,652 | -0.04(-0.89%) |
Jun 28, 2013 | 4.597 | 4.638 | 4.511 | 4.611 | 64,140,388 | -0.11(-2.40%) |
Jun 27, 2013 | 4.721 | 4.762 | 4.676 | 4.724 | 38,161,224 | +0.02(+0.51%) |
Jun 26, 2013 | 4.673 | 4.769 | 4.648 | 4.700 | 52,237,820 | +0.08(+1.79%) |
Jun 25, 2013 | 4.710 | 4.717 | 4.556 | 4.617 | 61,087,468 | +0.04(+0.83%) |
Jun 24, 2013 | 4.624 | 4.645 | 4.452 | 4.580 | 66,900,900 | -0.17(-3.48%) |
Jun 21, 2013 | 4.793 | 4.803 | 4.697 | 4.745 | 67,123,752 | -0.09(-1.92%) |
Jun 20, 2013 | 4.841 | 4.979 | 4.772 | 4.838 | 110,015,264 | -0.23(-4.61%) |
Jun 19, 2013 | 5.250 | 5.315 | 5.047 | 5.071 | 67,253,704 | -0.22(-4.10%) |
Jun 18, 2013 | 5.267 | 5.350 | 5.236 | 5.288 | 48,099,524 | -0.09(-1.66%) |
Jun 17, 2013 | 5.443 | 5.484 | 5.309 | 5.377 | 54,733,568 | +0.00(+0.00%) |
Jun 14, 2013 | 5.594 | 5.601 | 5.357 | 5.377 | 42,895,704 | -0.25(-4.40%) |
Jun 13, 2013 | 5.391 | 5.651 | 5.381 | 5.625 | 46,678,648 | +0.23(+4.34%) |
Jun 12, 2013 | 5.615 | 5.639 | 5.353 | 5.391 | 48,945,988 | -0.18(-3.15%) |
Jun 11, 2013 | 5.542 | 5.642 | 5.463 | 5.566 | 45,885,164 | -0.16(-2.76%) |
Jun 10, 2013 | 5.718 | 5.756 | 5.661 | 5.725 | 30,734,300 | +0.00(+0.00%) |
Jun 07, 2013 | 5.759 | 5.841 | 5.690 | 5.725 | 45,597,736 | -0.20(-3.31%) |
Jun 06, 2013 | 5.835 | 5.924 | 5.821 | 5.921 | 30,629,302 | +0.05(+0.82%) |
Jun 05, 2013 | 6.120 | 6.141 | 5.872 | 5.872 | 47,271,032 | -0.24(-3.88%) |
Jun 04, 2013 | 6.192 | 6.199 | 6.067 | 6.110 | 28,802,850 | -0.09(-1.39%) |
Jun 03, 2013 | 6.075 | 6.208 | 6.068 | 6.196 | 36,412,056 | +0.09(+1.41%) |
May 31, 2013 | 6.202 | 6.243 | 6.037 | 6.110 | 60,487,120 | -0.15(-2.36%) |
May 30, 2013 | 6.120 | 6.371 | 6.086 | 6.258 | 37,198,688 | +0.10(+1.56%) |
May 29, 2013 | 6.220 | 6.275 | 6.129 | 6.161 | 36,658,276 | -0.12(-1.97%) |
May 28, 2013 | 6.306 | 6.364 | 6.261 | 6.285 | 35,566,604 | +0.03(+0.44%) |
May 24, 2013 | 6.275 | 6.319 | 6.185 | 6.258 | 29,439,340 | +0.03(+0.50%) |
May 23, 2013 | 6.192 | 6.278 | 6.141 | 6.227 | 38,642,420 | -0.09(-1.36%) |
May 22, 2013 | 6.495 | 6.574 | 6.261 | 6.313 | 56,973,056 | -0.21(-3.22%) |
May 21, 2013 | 6.471 | 6.591 | 6.398 | 6.522 | 38,768,292 | +0.02(+0.32%) |
May 20, 2013 | 6.433 | 6.502 | 6.350 | 6.502 | 28,258,762 | +0.06(+0.96%) |
May 17, 2013 | 6.426 | 6.515 | 6.388 | 6.440 | 29,810,994 | +0.05(+0.81%) |
May 16, 2013 | 6.402 | 6.519 | 6.350 | 6.388 | 33,616,860 | +0.01(+0.16%) |
May 15, 2013 | 6.354 | 6.424 | 6.323 | 6.378 | 32,474,038 | -0.10(-1.54%) |
May 13, 2013 | 6.478 | 6.495 | 6.388 | 6.478 | 29,592,508 | -0.01(-0.16%) |
May 10, 2013 | 6.584 | 6.584 | 6.416 | 6.488 | 33,598,464 | -0.10(-1.57%) |
May 09, 2013 | 6.608 | 6.722 | 6.560 | 6.591 | 35,514,608 | -0.04(-0.67%) |
May 08, 2013 | 6.711 | 6.756 | 6.581 | 6.636 | 35,752,420 | -0.06(-0.92%) |
May 07, 2013 | 6.612 | 6.725 | 6.560 | 6.698 | 39,577,256 | +0.10(+1.56%) |
May 06, 2013 | 6.512 | 6.619 | 6.467 | 6.594 | 33,221,606 | +0.07(+1.00%) |
May 03, 2013 | 6.646 | 6.615 | 6.519 | 6.529 | 43,097,376 | -0.04(-0.68%) |
May 02, 2013 | 6.498 | 6.643 | 6.459 | 6.574 | 42,328,456 | +0.14(+2.25%) |
May 01, 2013 | 6.546 | 6.584 | 6.419 | 6.429 | 42,512,324 | -0.15(-2.35%) |
Apr 30, 2013 | 6.457 | 6.608 | 6.451 | 6.584 | 53,560,568 | +0.01(+0.20%) |
Apr 29, 2013 | 6.492 | 6.615 | 6.472 | 6.571 | 105,558,224 | +0.41(+6.71%) |
Apr 26, 2013 | 6.079 | 6.219 | 6.130 | 6.158 | 43,563,788 | +0.02(+0.39%) |
Apr 25, 2013 | 6.151 | 6.205 | 6.055 | 6.134 | 63,993,780 | -0.02(-0.39%) |
Apr 24, 2013 | 6.004 | 6.175 | 5.994 | 6.158 | 75,522,720 | +0.18(+2.97%) |
Apr 23, 2013 | 5.796 | 6.055 | 5.741 | 5.980 | 82,628,872 | +0.21(+3.67%) |
Apr 22, 2013 | 5.659 | 5.775 | 5.584 | 5.768 | 64,491,020 | +0.13(+2.24%) |
Apr 19, 2013 | 5.628 | 5.666 | 5.522 | 5.642 | 54,574,156 | +0.24(+4.42%) |
Apr 18, 2013 | 5.294 | 5.444 | 5.225 | 5.403 | 41,673,004 | +0.13(+2.39%) |
Apr 17, 2013 | 5.437 | 5.440 | 5.225 | 5.277 | 54,053,916 | -0.20(-3.68%) |
Apr 16, 2013 | 5.471 | 5.526 | 5.376 | 5.478 | 31,809,238 | +0.08(+1.39%) |
Apr 15, 2013 | 5.567 | 5.567 | 5.362 | 5.403 | 51,699,908 | -0.26(-4.64%) |
Apr 12, 2013 | 5.690 | 5.731 | 5.546 | 5.666 | 38,992,424 | -0.07(-1.25%) |
Apr 11, 2013 | 5.843 | 5.854 | 5.703 | 5.738 | 36,198,292 | -0.13(-2.27%) |
Apr 10, 2013 | 5.823 | 5.968 | 5.823 | 5.871 | 45,879,884 | +0.09(+1.48%) |
Apr 09, 2013 | 5.533 | 5.820 | 5.492 | 5.785 | 48,307,048 | +0.29(+5.22%) |
Apr 08, 2013 | 5.587 | 5.587 | 5.471 | 5.499 | 25,692,582 | -0.09(-1.65%) |
Apr 05, 2013 | 5.461 | 5.611 | 5.440 | 5.591 | 31,308,884 | +0.08(+1.43%) |
Apr 04, 2013 | 5.604 | 5.611 | 5.490 | 5.512 | 32,136,934 | -0.03(-0.49%) |
Apr 03, 2013 | 5.505 | 5.580 | 5.471 | 5.539 | 37,441,644 | +0.02(+0.37%) |
Apr 02, 2013 | 5.621 | 5.639 | 5.502 | 5.519 | 25,155,894 | -0.09(-1.58%) |
Apr 01, 2013 | 5.662 | 5.669 | 5.599 | 5.608 | 19,791,724 | -0.05(-0.91%) |
Mar 28, 2013 | 5.744 | 5.748 | 5.621 | 5.659 | 23,650,516 | -0.06(-1.07%) |
Mar 27, 2013 | 5.657 | 5.744 | 5.618 | 5.721 | 39,584,304 | -0.00(-0.06%) |
Mar 26, 2013 | 5.770 | 5.820 | 5.676 | 5.724 | 32,495,524 | +0.00(+0.06%) |
Mar 25, 2013 | 5.765 | 5.806 | 5.683 | 5.721 | 28,892,680 | -0.03(-0.59%) |
Mar 22, 2013 | 5.768 | 5.806 | 5.727 | 5.755 | 25,472,570 | -0.01(-0.18%) |
Mar 21, 2013 | 5.871 | 5.891 | 5.758 | 5.765 | 33,414,070 | -0.11(-1.86%) |
Mar 20, 2013 | 5.966 | 5.990 | 5.867 | 5.874 | 39,898,020 | -0.12(-1.99%) |
Mar 19, 2013 | 6.053 | 6.123 | 5.884 | 5.994 | 52,832,344 | -0.08(-1.35%) |
Mar 18, 2013 | 5.942 | 6.117 | 5.932 | 6.076 | 69,199,144 | -0.01(-0.11%) |
Mar 15, 2013 | 5.987 | 6.096 | 5.931 | 6.083 | 70,024,512 | +0.14(+2.36%) |
Mar 14, 2013 | 5.908 | 5.968 | 5.820 | 5.942 | 50,607,776 | +0.07(+1.16%) |
Mar 13, 2013 | 6.004 | 6.011 | 5.847 | 5.874 | 47,340,512 | -0.06(-1.04%) |
Mar 12, 2013 | 6.042 | 6.048 | 5.852 | 5.936 | 45,450,648 | +0.10(+1.64%) |
Mar 11, 2013 | 5.755 | 5.861 | 5.726 | 5.840 | 49,351,552 | -0.03(-0.52%) |
Mar 08, 2013 | 6.001 | 6.011 | 5.777 | 5.871 | 67,442,680 | -0.13(-2.11%) |
Mar 07, 2013 | 5.891 | 6.164 | 5.843 | 5.997 | 142,837,408 | +0.30(+5.28%) |
Mar 06, 2013 | 5.539 | 5.721 | 5.427 | 5.697 | 175,178,512 | +0.75(+15.11%) |
Mar 05, 2013 | 4.921 | 5.027 | 4.918 | 4.949 | 34,021,620 | +0.01(+0.28%) |
Mar 04, 2013 | 5.048 | 5.048 | 4.921 | 4.935 | 42,827,540 | -0.11(-2.17%) |
Mar 01, 2013 | 4.942 | 5.072 | 4.925 | 5.044 | 45,442,480 | +0.03(+0.68%) |
Feb 28, 2013 | 5.027 | 5.068 | 4.996 | 5.010 | 39,029,204 | -0.08(-1.54%) |
Feb 27, 2013 | 5.092 | 5.147 | 4.993 | 5.089 | 50,220,192 | +0.01(+0.13%) |
Feb 26, 2013 | 5.027 | 5.106 | 4.983 | 5.082 | 57,896,248 | -0.01(-0.20%) |
Feb 25, 2013 | 5.188 | 5.246 | 5.090 | 5.092 | 53,839,188 | -0.12(-2.29%) |
Feb 22, 2013 | 5.236 | 5.242 | 5.133 | 5.212 | 52,318,912 | +0.02(+0.46%) |
Feb 21, 2013 | 5.362 | 5.362 | 5.181 | 5.188 | 66,229,924 | -0.19(-3.56%) |
Feb 20, 2013 | 5.570 | 5.574 | 5.362 | 5.379 | 66,167,068 | -0.18(-3.31%) |
Feb 19, 2013 | 5.570 | 5.608 | 5.539 | 5.563 | 48,836,964 | +0.11(+2.07%) |
Feb 15, 2013 | 5.495 | 5.505 | 5.430 | 5.451 | 33,701,276 | -0.05(-0.93%) |
Feb 14, 2013 | 5.499 | 5.531 | 5.451 | 5.502 | 35,430,444 | -0.01(-0.25%) |
Feb 13, 2013 | 5.543 | 5.570 | 5.468 | 5.516 | 41,368,796 | +0.03(+0.56%) |
Feb 12, 2013 | 5.423 | 5.505 | 5.376 | 5.485 | 40,068,928 | +0.09(+1.58%) |
Feb 11, 2013 | 5.533 | 5.533 | 5.382 | 5.399 | 46,735,208 | -0.13(-2.29%) |
Feb 08, 2013 | 5.567 | 5.575 | 5.485 | 5.526 | 58,377,448 | -0.03(-0.61%) |
Feb 07, 2013 | 5.779 | 5.779 | 5.536 | 5.560 | 67,538,136 | -0.08(-1.33%) |
Feb 06, 2013 | 5.635 | 5.717 | 5.594 | 5.635 | 75,229,240 | -0.52(-8.49%) |
Feb 04, 2013 | 6.257 | 6.267 | 6.154 | 6.158 | 57,639,076 | -0.22(-3.43%) |
Feb 01, 2013 | 6.380 | 6.404 | 6.308 | 6.376 | 36,980,708 | +0.13(+2.13%) |
Jan 31, 2013 | 6.253 | 6.274 | 6.188 | 6.243 | 60,294,000 | -0.10(-1.56%) |
Jan 30, 2013 | 6.400 | 6.421 | 6.260 | 6.342 | 77,816,304 | -0.31(-4.72%) |
Jan 29, 2013 | 6.653 | 6.677 | 6.537 | 6.656 | 34,542,712 | -0.01(-0.10%) |
Jan 28, 2013 | 6.789 | 6.800 | 6.660 | 6.663 | 26,547,300 | -0.10(-1.51%) |
Jan 25, 2013 | 6.704 | 6.895 | 6.680 | 6.766 | 32,686,056 | +0.06(+0.87%) |
Jan 24, 2013 | 6.694 | 6.742 | 6.641 | 6.707 | 34,365,508 | +0.08(+1.18%) |
Jan 23, 2013 | 6.677 | 6.707 | 6.608 | 6.629 | 27,577,050 | -0.04(-0.56%) |
Jan 22, 2013 | 6.554 | 6.680 | 6.526 | 6.667 | 30,772,508 | -0.00(-0.05%) |
Jan 18, 2013 | 6.735 | 6.803 | 6.646 | 6.670 | 34,032,404 | -0.03(-0.51%) |
Jan 17, 2013 | 6.779 | 6.789 | 6.690 | 6.704 | 24,534,518 | -0.04(-0.61%) |
Jan 16, 2013 | 6.694 | 6.752 | 6.667 | 6.745 | 27,523,406 | -0.03(-0.45%) |
Jan 15, 2013 | 6.789 | 6.818 | 6.728 | 6.776 | 31,941,466 | +0.05(+0.71%) |
Jan 14, 2013 | 6.885 | 6.918 | 6.704 | 6.728 | 39,685,784 | -0.06(-0.86%) |
Jan 11, 2013 | 6.776 | 6.820 | 6.728 | 6.786 | 31,484,474 | -0.05(-0.70%) |
Jan 10, 2013 | 6.740 | 6.875 | 6.660 | 6.834 | 50,216,552 | +0.12(+1.83%) |
Jan 09, 2013 | 6.680 | 6.772 | 6.656 | 6.711 | 44,258,644 | -0.00(-0.05%) |
Jan 08, 2013 | 6.748 | 6.766 | 6.612 | 6.714 | 44,398,712 | -0.18(-2.63%) |
Jan 07, 2013 | 6.858 | 6.912 | 6.834 | 6.895 | 39,414,436 | -0.06(-0.88%) |
Jan 04, 2013 | 6.875 | 7.001 | 6.820 | 6.957 | 43,064,328 | +0.14(+2.00%) |
Jan 03, 2013 | 6.707 | 6.885 | 6.677 | 6.820 | 38,607,724 | +0.13(+1.89%) |
Jan 02, 2013 | 6.704 | 6.714 | 6.612 | 6.694 | 43,964,348 | +0.04(+0.67%) |
Dec 31, 2012 | 6.462 | 6.656 | 6.390 | 6.649 | 41,631,104 | +0.14(+2.10%) |
Dec 28, 2012 | 6.492 | 6.573 | 6.455 | 6.513 | 35,806,740 | -0.06(-0.99%) |
Dec 27, 2012 | 6.612 | 6.639 | 6.455 | 6.578 | 50,232,724 | -0.13(-1.93%) |
Dec 26, 2012 | 6.851 | 6.919 | 6.687 | 6.707 | 31,642,384 | -0.05(-0.76%) |
Dec 24, 2012 | 6.772 | 6.810 | 6.718 | 6.759 | 12,618,839 | -0.06(-0.90%) |
Dec 21, 2012 | 6.779 | 6.861 | 6.762 | 6.820 | 45,506,556 | -0.21(-2.96%) |
Dec 20, 2012 | 6.877 | 7.046 | 6.875 | 7.029 | 58,175,328 | +0.14(+1.98%) |
Dec 19, 2012 | 6.834 | 6.974 | 6.810 | 6.892 | 80,198,184 | +0.22(+3.33%) |
Dec 18, 2012 | 6.591 | 6.697 | 6.574 | 6.670 | 47,761,804 | +0.03(+0.51%) |
Dec 17, 2012 | 6.557 | 6.651 | 6.540 | 6.636 | 41,580,916 | -0.03(-0.41%) |
Dec 14, 2012 | 6.585 | 6.728 | 6.550 | 6.663 | 57,241,912 | +0.23(+3.50%) |
Dec 13, 2012 | 6.526 | 6.571 | 6.407 | 6.438 | 53,027,976 | -0.15(-2.28%) |
Dec 12, 2012 | 6.588 | 6.626 | 6.518 | 6.588 | 34,735,636 | -0.02(-0.26%) |
Dec 11, 2012 | 6.591 | 6.644 | 6.571 | 6.605 | 50,020,272 | +0.08(+1.20%) |
Dec 10, 2012 | 6.414 | 6.547 | 6.380 | 6.526 | 35,172,928 | +0.12(+1.95%) |
Dec 07, 2012 | 6.318 | 6.434 | 6.284 | 6.402 | 35,268,380 | +0.12(+1.99%) |
Dec 06, 2012 | 6.281 | 6.318 | 6.229 | 6.277 | 28,462,824 | +0.00(+0.05%) |
Dec 05, 2012 | 6.199 | 6.315 | 6.178 | 6.274 | 38,906,028 | +0.12(+1.89%) |
Dec 04, 2012 | 6.243 | 6.299 | 6.123 | 6.158 | 35,667,472 | +0.02(+0.33%) |
Nov 30, 2012 | 6.223 | 6.260 | 6.086 | 6.137 | 62,029,400 | -0.17(-2.76%) |
Nov 29, 2012 | 6.257 | 6.335 | 6.205 | 6.311 | 46,387,024 | +0.03(+0.49%) |
Nov 28, 2012 | 6.185 | 6.304 | 6.147 | 6.281 | 64,336,132 | +0.09(+1.43%) |
Nov 27, 2012 | 6.451 | 6.455 | 6.154 | 6.192 | 55,625,920 | -0.17(-2.74%) |
Nov 26, 2012 | 6.349 | 6.397 | 6.284 | 6.366 | 29,260,584 | -0.05(-0.75%) |
Nov 23, 2012 | 6.284 | 6.424 | 6.284 | 6.414 | 25,024,202 | +0.13(+2.01%) |
Nov 21, 2012 | 6.455 | 6.475 | 6.219 | 6.287 | 51,331,384 | -0.20(-3.16%) |
Nov 20, 2012 | 6.438 | 6.550 | 6.431 | 6.492 | 27,715,754 | -0.03(-0.47%) |
Nov 19, 2012 | 6.557 | 6.612 | 6.431 | 6.523 | 50,566,048 | +0.03(+0.47%) |
Nov 16, 2012 | 6.595 | 6.602 | 6.325 | 6.492 | 52,241,904 | -0.10(-1.50%) |
Nov 15, 2012 | 6.649 | 6.701 | 6.540 | 6.591 | 35,662,588 | -0.09(-1.38%) |
Nov 14, 2012 | 6.888 | 6.888 | 6.643 | 6.684 | 43,719,608 | -0.18(-2.59%) |
Nov 13, 2012 | 6.953 | 6.974 | 6.851 | 6.861 | 31,374,856 | -0.11(-1.52%) |
Nov 12, 2012 | 7.110 | 7.117 | 6.947 | 6.967 | 32,474,676 | -0.14(-1.97%) |
Nov 09, 2012 | 7.100 | 7.240 | 7.076 | 7.107 | 29,427,370 | +0.02(+0.29%) |
Nov 08, 2012 | 7.292 | 7.384 | 7.066 | 7.087 | 42,188,376 | -0.22(-2.95%) |
Nov 07, 2012 | 7.425 | 7.442 | 7.274 | 7.302 | 31,718,862 | -0.20(-2.69%) |
Nov 06, 2012 | 7.435 | 7.554 | 7.408 | 7.503 | 27,277,756 | +0.09(+1.15%) |
Nov 05, 2012 | 7.261 | 7.442 | 7.247 | 7.418 | 33,137,296 | +0.09(+1.26%) |
Nov 02, 2012 | 7.346 | 7.370 | 7.264 | 7.326 | 25,910,620 | +0.02(+0.28%) |
Nov 01, 2012 | 7.230 | 7.305 | 7.182 | 7.305 | 49,981,132 | +0.06(+0.85%) |
Oct 31, 2012 | 7.380 | 7.411 | 7.206 | 7.244 | 47,292,428 | -0.41(-5.31%) |
Oct 26, 2012 | 7.746 | 7.650 | 7.650 | 7.650 | 31,450,068 | +0.07(+0.90%) |
Oct 25, 2012 | 7.640 | 7.660 | 7.541 | 7.582 | 18,960,240 | +0.10(+1.28%) |
Oct 24, 2012 | 7.554 | 7.602 | 7.486 | 7.486 | 25,705,434 | -0.02(-0.32%) |
Oct 23, 2012 | 7.633 | 7.636 | 7.469 | 7.510 | 33,771,184 | -0.28(-3.55%) |
Oct 19, 2012 | 7.870 | 7.870 | 7.766 | 7.787 | 26,293,050 | -0.07(-0.91%) |
Oct 18, 2012 | 7.797 | 7.910 | 7.773 | 7.858 | 28,535,480 | -0.03(-0.35%) |
Oct 17, 2012 | 7.906 | 7.964 | 7.855 | 7.886 | 28,457,644 | -0.02(-0.22%) |
Oct 16, 2012 | 7.934 | 8.046 | 7.835 | 7.903 | 30,500,376 | -0.00(-0.04%) |
Oct 15, 2012 | 7.841 | 7.930 | 7.783 | 7.906 | 22,514,772 | +0.15(+1.94%) |
Oct 12, 2012 | 7.766 | 7.886 | 7.729 | 7.756 | 15,647,493 | -0.04(-0.48%) |
Oct 11, 2012 | 7.756 | 7.858 | 7.712 | 7.794 | 28,380,238 | +0.12(+1.51%) |
Oct 10, 2012 | 7.763 | 7.766 | 7.650 | 7.677 | 22,552,570 | -0.06(-0.75%) |
Oct 09, 2012 | 7.800 | 7.814 | 7.701 | 7.735 | 21,503,886 | -0.08(-1.05%) |
Oct 08, 2012 | 7.722 | 7.848 | 7.684 | 7.817 | 28,629,386 | +0.04(+0.57%) |
Oct 05, 2012 | 7.923 | 7.955 | 7.742 | 7.773 | 27,444,638 | -0.10(-1.26%) |
Oct 04, 2012 | 7.821 | 7.916 | 7.705 | 7.872 | 33,669,732 | +0.07(+0.92%) |
Oct 03, 2012 | 7.927 | 7.927 | 7.770 | 7.800 | 37,695,804 | -0.11(-1.34%) |
Oct 02, 2012 | 7.927 | 7.954 | 7.797 | 7.906 | 32,800,888 | +0.02(+0.30%) |
Oct 01, 2012 | 7.852 | 7.978 | 7.841 | 7.882 | 40,272,172 | +0.05(+0.63%) |
Sep 28, 2012 | 7.862 | 7.900 | 7.742 | 7.833 | 38,658,428 | -0.12(-1.52%) |
Sep 27, 2012 | 7.961 | 8.006 | 7.891 | 7.954 | 32,475,518 | +0.06(+0.78%) |
Sep 26, 2012 | 7.841 | 7.927 | 7.795 | 7.893 | 48,033,552 | +0.03(+0.43%) |
Sep 25, 2012 | 7.985 | 8.043 | 7.845 | 7.858 | 42,537,852 | -0.09(-1.07%) |
Sep 24, 2012 | 7.944 | 7.978 | 7.862 | 7.944 | 31,901,392 | +0.01(+0.09%) |
Sep 21, 2012 | 8.026 | 8.060 | 7.927 | 7.937 | 39,160,836 | -0.06(-0.77%) |
Sep 20, 2012 | 7.889 | 8.089 | 7.797 | 7.998 | 52,320,356 | +0.07(+0.90%) |
Sep 19, 2012 | 8.097 | 8.145 | 7.910 | 7.927 | 47,795,396 | -0.23(-2.81%) |
Sep 18, 2012 | 8.156 | 8.214 | 8.074 | 8.156 | 35,643,700 | +0.01(+0.13%) |
Sep 17, 2012 | 8.214 | 8.333 | 8.104 | 8.145 | 38,715,192 | -0.11(-1.36%) |
Sep 14, 2012 | 8.132 | 8.478 | 8.128 | 8.258 | 83,732,864 | +0.22(+2.72%) |
Sep 13, 2012 | 7.729 | 8.079 | 7.677 | 8.039 | 53,969,376 | +0.37(+4.76%) |
Sep 12, 2012 | 7.698 | 7.746 | 7.595 | 7.674 | 28,687,816 | +0.05(+0.72%) |
Sep 11, 2012 | 7.469 | 7.648 | 7.450 | 7.619 | 29,503,906 | +0.19(+2.62%) |
Sep 10, 2012 | 7.469 | 7.527 | 7.399 | 7.425 | 27,026,864 | -0.13(-1.76%) |
Sep 07, 2012 | 7.384 | 7.606 | 7.353 | 7.558 | 27,629,098 | +0.24(+3.22%) |
Sep 06, 2012 | 7.169 | 7.367 | 7.134 | 7.322 | 31,062,978 | +0.21(+2.93%) |
Sep 05, 2012 | 7.097 | 7.155 | 7.001 | 7.114 | 25,544,856 | +0.05(+0.77%) |
Sep 04, 2012 | 7.181 | 7.196 | 7.035 | 7.059 | 27,878,624 | -0.16(-2.22%) |
Aug 31, 2012 | 7.257 | 7.312 | 7.196 | 7.220 | 32,587,632 | -0.01(-0.19%) |
Aug 30, 2012 | 7.268 | 7.305 | 7.179 | 7.233 | 35,688,640 | -0.06(-0.80%) |
Aug 29, 2012 | 7.370 | 7.391 | 7.257 | 7.292 | 24,340,342 | -0.11(-1.48%) |
Aug 27, 2012 | 7.353 | 7.455 | 7.322 | 7.401 | 17,994,960 | -0.02(-0.28%) |
Aug 24, 2012 | 7.435 | 7.517 | 7.332 | 7.421 | 31,070,354 | +0.00(+0.00%) |
Aug 23, 2012 | 7.531 | 7.551 | 7.391 | 7.421 | 30,599,642 | -0.13(-1.76%) |
Aug 22, 2012 | 7.493 | 7.575 | 7.428 | 7.554 | 36,908,512 | +0.08(+1.00%) |
Aug 21, 2012 | 7.701 | 7.729 | 7.452 | 7.479 | 40,381,836 | -0.16(-2.14%) |
Aug 20, 2012 | 7.636 | 7.660 | 7.548 | 7.643 | 28,146,824 | +0.03(+0.45%) |
Aug 17, 2012 | 7.582 | 7.643 | 7.541 | 7.609 | 31,528,140 | +0.02(+0.22%) |
Aug 16, 2012 | 7.527 | 7.616 | 7.473 | 7.592 | 37,162,536 | +0.17(+2.25%) |
Aug 15, 2012 | 7.397 | 7.473 | 7.363 | 7.425 | 32,002,080 | +0.02(+0.32%) |
Aug 14, 2012 | 7.507 | 7.534 | 7.353 | 7.401 | 34,634,828 | -0.07(-0.96%) |
Aug 13, 2012 | 7.479 | 7.510 | 7.360 | 7.473 | 38,197,164 | -0.03(-0.45%) |
Aug 10, 2012 | 7.384 | 7.513 | 7.329 | 7.507 | 28,616,892 | +0.06(+0.78%) |
Aug 09, 2012 | 7.414 | 7.486 | 7.355 | 7.449 | 44,367,548 | -0.02(-0.27%) |
Aug 08, 2012 | 7.223 | 7.503 | 7.210 | 7.469 | 65,982,860 | +0.34(+4.79%) |
Aug 07, 2012 | 7.013 | 7.244 | 6.994 | 7.128 | 65,258,988 | +0.15(+2.10%) |
Aug 06, 2012 | 6.632 | 7.073 | 6.626 | 6.981 | 74,338,752 | +0.04(+0.54%) |
Aug 03, 2012 | 6.882 | 7.076 | 6.882 | 6.943 | 56,258,744 | +0.21(+3.15%) |
Aug 02, 2012 | 6.745 | 6.888 | 6.684 | 6.731 | 49,401,020 | -0.10(-1.40%) |