Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.962 | 9.999 | 9.919 | 9.994 | 76,851,416 | +0.03(+0.27%) |
Apr 29, 2013 | 9.967 | 9.983 | 9.924 | 9.967 | 56,105,964 | +0.05(+0.46%) |
Apr 26, 2013 | 9.951 | 9.967 | 9.882 | 9.922 | 44,741,228 | -0.05(-0.46%) |
Apr 25, 2013 | 9.946 | 10.03 | 9.924 | 9.967 | 67,423,232 | +0.06(+0.59%) |
Apr 24, 2013 | 9.860 | 9.924 | 9.849 | 9.908 | 70,592,712 | +0.06(+0.62%) |
Apr 23, 2013 | 9.748 | 9.855 | 9.737 | 9.847 | 140,064,288 | +0.17(+1.80%) |
Apr 22, 2013 | 9.684 | 9.689 | 9.577 | 9.673 | 81,959,352 | +0.01(+0.11%) |
Apr 19, 2013 | 9.561 | 9.668 | 9.550 | 9.662 | 101,816,904 | +0.13(+1.40%) |
Apr 18, 2013 | 9.625 | 9.630 | 9.486 | 9.529 | 115,486,272 | -0.10(-1.03%) |
Apr 17, 2013 | 9.719 | 9.729 | 9.550 | 9.628 | 148,423,520 | -0.18(-1.88%) |
Apr 16, 2013 | 9.759 | 9.823 | 9.694 | 9.812 | 83,846,952 | +0.15(+1.55%) |
Apr 15, 2013 | 9.855 | 9.903 | 9.652 | 9.662 | 134,153,064 | -0.21(-2.11%) |
Apr 12, 2013 | 9.849 | 9.898 | 9.817 | 9.871 | 86,393,464 | -0.04(-0.43%) |
Apr 11, 2013 | 9.898 | 9.967 | 9.865 | 9.914 | 91,455,128 | +0.02(+0.24%) |
Apr 10, 2013 | 9.796 | 9.903 | 9.796 | 9.890 | 125,495,552 | +0.13(+1.34%) |
Apr 09, 2013 | 9.759 | 9.823 | 9.721 | 9.759 | 94,848,816 | +0.03(+0.27%) |
Apr 08, 2013 | 9.620 | 9.737 | 9.585 | 9.732 | 78,218,944 | +0.10(+1.00%) |
Apr 05, 2013 | 9.513 | 9.652 | 9.497 | 9.636 | 111,769,768 | -0.03(-0.30%) |
Apr 04, 2013 | 9.588 | 9.673 | 9.588 | 9.665 | 103,542,464 | +0.09(+0.89%) |
Apr 03, 2013 | 9.748 | 9.748 | 9.545 | 9.580 | 165,922,064 | -0.16(-1.65%) |
Apr 02, 2013 | 9.710 | 9.753 | 9.705 | 9.740 | 74,918,648 | +0.06(+0.58%) |
Apr 01, 2013 | 9.727 | 9.764 | 9.652 | 9.684 | 41,525,180 | -0.05(-0.49%) |
Mar 28, 2013 | 9.700 | 9.737 | 9.678 | 9.731 | 48,165,204 | +0.03(+0.27%) |
Mar 27, 2013 | 9.684 | 9.716 | 9.652 | 9.705 | 59,610,424 | -0.05(-0.47%) |
Mar 26, 2013 | 9.727 | 9.759 | 9.689 | 9.751 | 90,885,928 | +0.06(+0.63%) |
Mar 25, 2013 | 9.753 | 9.780 | 9.636 | 9.689 | 92,788,632 | -0.02(-0.25%) |
Mar 22, 2013 | 9.710 | 9.732 | 9.662 | 9.713 | 82,589,592 | +0.06(+0.58%) |
Mar 21, 2013 | 9.721 | 9.759 | 9.654 | 9.657 | 107,261,232 | -0.12(-1.20%) |
Mar 20, 2013 | 9.764 | 9.796 | 9.748 | 9.774 | 117,744,144 | +0.07(+0.68%) |
Mar 19, 2013 | 9.807 | 9.817 | 9.652 | 9.708 | 121,695,400 | -0.06(-0.57%) |
Mar 18, 2013 | 9.732 | 9.807 | 9.710 | 9.764 | 77,166,616 | -0.09(-0.95%) |
Mar 15, 2013 | 9.828 | 9.871 | 9.780 | 9.857 | 93,496,032 | +0.03(+0.31%) |
Mar 14, 2013 | 9.800 | 9.843 | 9.784 | 9.827 | 126,271,232 | +0.06(+0.65%) |
Mar 13, 2013 | 9.747 | 9.774 | 9.713 | 9.763 | 45,505,824 | +0.03(+0.27%) |
Mar 12, 2013 | 9.779 | 9.790 | 9.710 | 9.736 | 61,388,668 | -0.05(-0.54%) |
Mar 11, 2013 | 9.720 | 9.806 | 9.694 | 9.790 | 92,878,680 | +0.07(+0.77%) |
Mar 08, 2013 | 9.747 | 9.757 | 9.651 | 9.715 | 114,751,000 | +0.03(+0.27%) |
Mar 07, 2013 | 9.641 | 9.699 | 9.641 | 9.689 | 89,936,016 | +0.07(+0.72%) |
Mar 06, 2013 | 9.625 | 9.657 | 9.577 | 9.619 | 105,308,920 | +0.06(+0.67%) |
Mar 05, 2013 | 9.534 | 9.614 | 9.518 | 9.555 | 124,508,464 | +0.08(+0.84%) |
Mar 04, 2013 | 9.369 | 9.481 | 9.358 | 9.475 | 68,096,984 | +0.08(+0.85%) |
Mar 01, 2013 | 9.300 | 9.422 | 9.246 | 9.396 | 97,136,488 | +0.03(+0.28%) |
Feb 28, 2013 | 9.353 | 9.449 | 9.348 | 9.369 | 117,042,800 | -0.02(-0.17%) |
Feb 27, 2013 | 9.225 | 9.406 | 9.220 | 9.385 | 117,441,216 | +0.14(+1.56%) |
Feb 26, 2013 | 9.246 | 9.268 | 9.140 | 9.241 | 139,556,304 | +0.05(+0.52%) |
Feb 25, 2013 | 9.507 | 9.507 | 9.188 | 9.193 | 134,114,800 | -0.26(-2.71%) |
Feb 22, 2013 | 9.396 | 9.449 | 9.377 | 9.449 | 81,296,224 | +0.12(+1.26%) |
Feb 21, 2013 | 9.390 | 9.390 | 9.294 | 9.332 | 98,173,408 | -0.07(-0.79%) |
Feb 20, 2013 | 9.545 | 9.550 | 9.401 | 9.406 | 103,558,960 | -0.14(-1.51%) |
Feb 19, 2013 | 9.491 | 9.555 | 9.481 | 9.550 | 83,479,872 | +0.09(+0.96%) |
Feb 15, 2013 | 9.521 | 9.529 | 9.428 | 9.460 | 119,902,248 | -0.04(-0.44%) |
Feb 14, 2013 | 9.433 | 9.507 | 9.422 | 9.501 | 58,880,832 | +0.03(+0.33%) |
Feb 13, 2013 | 9.513 | 9.518 | 9.433 | 9.470 | 75,700,832 | -0.02(-0.20%) |
Feb 12, 2013 | 9.428 | 9.502 | 9.396 | 9.489 | 104,059,520 | +0.07(+0.76%) |
Feb 11, 2013 | 9.374 | 9.433 | 9.358 | 9.417 | 53,360,820 | +0.04(+0.45%) |
Feb 08, 2013 | 9.369 | 9.385 | 9.348 | 9.374 | 83,801,352 | +0.02(+0.23%) |
Feb 07, 2013 | 9.401 | 9.412 | 9.280 | 9.353 | 94,817,928 | -0.03(-0.28%) |
Feb 06, 2013 | 9.310 | 9.385 | 9.300 | 9.380 | 56,298,216 | +0.11(+1.15%) |
Feb 04, 2013 | 9.316 | 9.337 | 9.252 | 9.273 | 93,698,584 | -0.11(-1.14%) |
Feb 01, 2013 | 9.305 | 9.406 | 9.305 | 9.380 | 108,745,288 | +0.12(+1.32%) |
Jan 31, 2013 | 9.244 | 9.273 | 9.214 | 9.257 | 66,590,672 | -0.01(-0.06%) |
Jan 30, 2013 | 9.305 | 9.300 | 9.241 | 9.262 | 60,816,000 | -0.04(-0.46%) |
Jan 29, 2013 | 9.246 | 9.316 | 9.236 | 9.305 | 70,305,192 | +0.04(+0.40%) |
Jan 28, 2013 | 9.316 | 9.321 | 9.230 | 9.268 | 58,369,428 | -0.04(-0.40%) |
Jan 25, 2013 | 9.305 | 9.310 | 9.246 | 9.305 | 85,950,120 | +0.04(+0.46%) |
Jan 24, 2013 | 9.241 | 9.316 | 9.220 | 9.262 | 125,897,224 | +0.05(+0.52%) |
Jan 23, 2013 | 9.214 | 9.225 | 9.167 | 9.214 | 70,252,328 | -0.01(-0.06%) |
Jan 22, 2013 | 9.119 | 9.220 | 9.119 | 9.220 | 79,559,704 | +0.09(+0.93%) |
Jan 18, 2013 | 9.119 | 9.145 | 9.071 | 9.135 | 106,850,280 | +0.01(+0.12%) |
Jan 17, 2013 | 9.135 | 9.156 | 9.097 | 9.124 | 106,322,256 | -0.01(-0.06%) |
Jan 16, 2013 | 9.116 | 9.145 | 9.076 | 9.129 | 109,284,560 | +0.01(+0.06%) |
Jan 15, 2013 | 9.044 | 9.135 | 9.033 | 9.124 | 78,956,480 | +0.04(+0.41%) |
Jan 14, 2013 | 9.103 | 9.113 | 9.033 | 9.087 | 71,876,168 | -0.03(-0.29%) |
Jan 11, 2013 | 9.113 | 9.119 | 9.055 | 9.113 | 80,255,832 | -0.02(-0.23%) |
Jan 10, 2013 | 9.097 | 9.145 | 9.055 | 9.135 | 115,039,216 | +0.11(+1.27%) |
Jan 09, 2013 | 9.055 | 9.103 | 8.991 | 9.020 | 91,108,320 | -0.01(-0.15%) |
Jan 08, 2013 | 9.044 | 9.049 | 8.991 | 9.033 | 78,480,632 | -0.03(-0.29%) |
Jan 07, 2013 | 9.065 | 9.071 | 9.007 | 9.060 | 67,838,312 | -0.02(-0.23%) |
Jan 04, 2013 | 8.991 | 9.097 | 8.969 | 9.081 | 83,614,200 | +0.11(+1.19%) |
Jan 03, 2013 | 8.985 | 9.001 | 8.938 | 8.975 | 90,025,824 | -0.01(-0.09%) |
Jan 02, 2013 | 8.938 | 8.991 | 8.730 | 8.983 | 131,357,416 | +0.25(+2.90%) |
Dec 31, 2012 | 8.607 | 8.735 | 8.583 | 8.730 | 111,776,472 | +0.11(+1.30%) |
Dec 28, 2012 | 8.629 | 8.687 | 8.607 | 8.618 | 60,216,500 | -0.07(-0.80%) |
Dec 27, 2012 | 8.735 | 8.751 | 8.570 | 8.687 | 83,449,328 | -0.03(-0.34%) |
Dec 26, 2012 | 8.735 | 8.751 | 8.687 | 8.716 | 55,738,540 | -0.00(-0.03%) |
Dec 24, 2012 | 8.693 | 8.740 | 8.687 | 8.719 | 45,123,676 | -0.02(-0.18%) |
Dec 21, 2012 | 8.687 | 8.772 | 8.677 | 8.735 | 110,291,680 | -0.10(-1.18%) |
Dec 20, 2012 | 8.728 | 8.839 | 8.722 | 8.839 | 117,082,808 | +0.12(+1.40%) |
Dec 19, 2012 | 8.792 | 8.802 | 8.712 | 8.718 | 139,197,296 | -0.05(-0.60%) |
Dec 18, 2012 | 8.691 | 8.781 | 8.659 | 8.771 | 132,765,008 | +0.13(+1.47%) |
Dec 17, 2012 | 8.522 | 8.649 | 8.517 | 8.644 | 130,559,224 | +0.17(+2.06%) |
Dec 14, 2012 | 8.490 | 8.506 | 8.458 | 8.469 | 66,041,800 | -0.03(-0.37%) |
Dec 13, 2012 | 8.543 | 8.559 | 8.474 | 8.501 | 78,038,352 | -0.04(-0.50%) |
Dec 12, 2012 | 8.543 | 8.617 | 8.522 | 8.543 | 105,177,488 | +0.04(+0.44%) |
Dec 11, 2012 | 8.501 | 8.543 | 8.474 | 8.506 | 90,124,856 | +0.04(+0.50%) |
Dec 10, 2012 | 8.458 | 8.490 | 8.432 | 8.464 | 91,016,216 | -0.02(-0.22%) |
Dec 07, 2012 | 8.464 | 8.485 | 8.427 | 8.482 | 68,356,448 | +0.07(+0.79%) |
Dec 06, 2012 | 8.395 | 8.421 | 8.368 | 8.416 | 65,393,860 | +0.03(+0.32%) |
Dec 05, 2012 | 8.315 | 8.432 | 8.294 | 8.390 | 87,871,504 | +0.10(+1.21%) |
Dec 04, 2012 | 8.310 | 8.331 | 8.247 | 8.289 | 74,510,544 | -0.05(-0.63%) |
Nov 30, 2012 | 8.347 | 8.379 | 8.310 | 8.342 | 56,074,892 | -0.01(-0.12%) |
Nov 29, 2012 | 8.352 | 8.383 | 8.310 | 8.352 | 74,857,984 | +0.04(+0.51%) |
Nov 28, 2012 | 8.231 | 8.321 | 8.167 | 8.310 | 89,889,368 | +0.03(+0.38%) |
Nov 27, 2012 | 8.337 | 8.368 | 8.268 | 8.278 | 94,170,576 | -0.07(-0.89%) |
Nov 26, 2012 | 8.342 | 8.358 | 8.300 | 8.352 | 57,277,944 | -0.03(-0.38%) |
Nov 23, 2012 | 8.347 | 8.390 | 8.326 | 8.384 | 38,885,984 | +0.10(+1.21%) |
Nov 21, 2012 | 8.289 | 8.300 | 8.236 | 8.284 | 49,566,672 | +0.00(+0.00%) |
Nov 20, 2012 | 8.220 | 8.310 | 8.194 | 8.284 | 76,551,048 | +0.04(+0.52%) |
Nov 19, 2012 | 8.204 | 8.252 | 8.199 | 8.241 | 98,528,696 | +0.15(+1.89%) |
Nov 16, 2012 | 8.056 | 8.098 | 7.971 | 8.088 | 119,539,664 | +0.05(+0.66%) |
Nov 15, 2012 | 8.019 | 8.098 | 7.998 | 8.035 | 131,615,704 | +0.02(+0.23%) |
Nov 14, 2012 | 8.178 | 8.204 | 7.993 | 8.016 | 129,325,720 | -0.15(-1.78%) |
Nov 13, 2012 | 8.157 | 8.273 | 8.141 | 8.162 | 98,162,152 | -0.06(-0.68%) |
Nov 12, 2012 | 8.241 | 8.241 | 8.188 | 8.217 | 63,648,136 | +0.01(+0.16%) |
Nov 09, 2012 | 8.157 | 8.294 | 8.146 | 8.204 | 145,847,264 | +0.01(+0.14%) |
Nov 08, 2012 | 8.297 | 8.368 | 8.188 | 8.193 | 175,120,544 | -0.07(-0.84%) |
Nov 07, 2012 | 8.427 | 8.437 | 8.247 | 8.262 | 220,799,792 | -0.29(-3.34%) |
Nov 06, 2012 | 8.477 | 8.575 | 8.453 | 8.548 | 75,740,416 | +0.10(+1.13%) |
Nov 05, 2012 | 8.442 | 8.469 | 8.363 | 8.453 | 83,766,456 | -0.02(-0.19%) |
Nov 02, 2012 | 8.569 | 8.575 | 8.450 | 8.469 | 101,233,160 | -0.05(-0.59%) |
Nov 01, 2012 | 8.427 | 8.522 | 8.411 | 8.519 | 110,708,184 | +0.10(+1.23%) |
Oct 31, 2012 | 8.395 | 8.421 | 8.358 | 8.416 | 81,432,784 | +0.05(+0.63%) |
Oct 26, 2012 | 8.395 | 8.363 | 8.363 | 8.363 | 131,284,008 | -0.04(-0.50%) |
Oct 25, 2012 | 8.464 | 8.480 | 8.347 | 8.405 | 99,799,504 | +0.02(+0.25%) |
Oct 24, 2012 | 8.435 | 8.453 | 8.374 | 8.384 | 99,310,832 | +0.00(+0.00%) |
Oct 23, 2012 | 8.416 | 8.421 | 8.352 | 8.384 | 122,192,232 | -0.14(-1.68%) |
Oct 19, 2012 | 8.622 | 8.622 | 8.485 | 8.527 | 115,930,768 | -0.12(-1.35%) |
Oct 18, 2012 | 8.607 | 8.675 | 8.596 | 8.644 | 97,346,504 | +0.02(+0.21%) |
Oct 17, 2012 | 8.548 | 8.633 | 8.535 | 8.625 | 108,113,504 | +0.11(+1.27%) |
Oct 16, 2012 | 8.506 | 8.554 | 8.490 | 8.517 | 145,234,720 | +0.05(+0.63%) |
Oct 15, 2012 | 8.400 | 8.474 | 8.363 | 8.464 | 105,394,104 | +0.10(+1.14%) |
Oct 12, 2012 | 8.411 | 8.464 | 8.342 | 8.368 | 140,077,936 | -0.12(-1.37%) |
Oct 11, 2012 | 8.522 | 8.538 | 8.469 | 8.485 | 115,325,992 | +0.05(+0.56%) |
Oct 10, 2012 | 8.437 | 8.474 | 8.390 | 8.437 | 118,070,136 | -0.01(-0.06%) |
Oct 09, 2012 | 8.501 | 8.532 | 8.416 | 8.442 | 138,287,728 | -0.05(-0.62%) |
Oct 08, 2012 | 8.458 | 8.511 | 8.448 | 8.495 | 56,190,448 | -0.01(-0.06%) |
Oct 05, 2012 | 8.564 | 8.591 | 8.474 | 8.501 | 116,770,064 | -0.00(-0.03%) |
Oct 04, 2012 | 8.427 | 8.517 | 8.411 | 8.503 | 147,167,008 | +0.12(+1.48%) |
Oct 03, 2012 | 8.342 | 8.411 | 8.289 | 8.379 | 104,416,352 | +0.07(+0.89%) |
Oct 02, 2012 | 8.342 | 8.342 | 8.268 | 8.305 | 82,897,672 | +0.02(+0.19%) |
Oct 01, 2012 | 8.310 | 8.390 | 8.268 | 8.289 | 101,329,704 | +0.04(+0.45%) |
Sep 28, 2012 | 8.247 | 8.300 | 8.215 | 8.252 | 87,041,696 | -0.03(-0.32%) |
Sep 27, 2012 | 8.252 | 8.321 | 8.225 | 8.278 | 87,679,600 | +0.08(+0.94%) |
Sep 26, 2012 | 8.231 | 8.247 | 8.178 | 8.202 | 99,689,440 | -0.05(-0.64%) |
Sep 25, 2012 | 8.405 | 8.432 | 8.252 | 8.255 | 130,251,168 | -0.13(-1.52%) |
Sep 24, 2012 | 8.321 | 8.421 | 8.321 | 8.382 | 71,227,624 | +0.00(+0.03%) |
Sep 21, 2012 | 8.480 | 8.480 | 8.374 | 8.379 | 64,759,100 | -0.03(-0.34%) |
Sep 20, 2012 | 8.376 | 8.413 | 8.334 | 8.407 | 125,000,168 | -0.05(-0.56%) |
Sep 19, 2012 | 8.481 | 8.513 | 8.439 | 8.455 | 124,371,136 | -0.01(-0.06%) |
Sep 18, 2012 | 8.471 | 8.492 | 8.434 | 8.460 | 125,987,376 | -0.04(-0.50%) |
Sep 17, 2012 | 8.550 | 8.581 | 8.481 | 8.502 | 92,950,160 | -0.08(-0.92%) |
Sep 14, 2012 | 8.581 | 8.666 | 8.555 | 8.581 | 231,816,160 | +0.07(+0.80%) |
Sep 13, 2012 | 8.291 | 8.539 | 8.265 | 8.513 | 265,999,696 | +0.22(+2.60%) |
Sep 12, 2012 | 8.307 | 8.339 | 8.276 | 8.297 | 96,612,056 | +0.03(+0.38%) |
Sep 11, 2012 | 8.197 | 8.270 | 8.181 | 8.265 | 108,577,976 | +0.07(+0.84%) |
Sep 10, 2012 | 8.255 | 8.281 | 8.191 | 8.197 | 81,225,968 | -0.07(-0.83%) |
Sep 07, 2012 | 8.207 | 8.281 | 8.207 | 8.265 | 89,007,520 | +0.08(+1.03%) |
Sep 06, 2012 | 8.033 | 8.186 | 8.033 | 8.181 | 99,359,760 | +0.19(+2.37%) |
Sep 05, 2012 | 7.991 | 8.017 | 7.965 | 7.991 | 50,677,008 | +0.00(+0.00%) |
Sep 04, 2012 | 7.975 | 8.012 | 7.944 | 7.991 | 55,761,148 | +0.00(+0.00%) |
Aug 31, 2012 | 7.981 | 8.012 | 7.930 | 7.991 | 100,006,344 | +0.06(+0.73%) |
Aug 30, 2012 | 7.938 | 7.959 | 7.891 | 7.933 | 48,617,540 | -0.04(-0.53%) |
Aug 29, 2012 | 7.975 | 7.996 | 7.949 | 7.975 | 35,178,152 | +0.01(+0.07%) |
Aug 27, 2012 | 8.002 | 8.007 | 7.949 | 7.970 | 34,830,576 | -0.01(-0.07%) |
Aug 24, 2012 | 7.901 | 7.999 | 7.891 | 7.975 | 52,395,932 | +0.04(+0.53%) |
Aug 23, 2012 | 7.996 | 8.004 | 7.923 | 7.933 | 77,379,888 | -0.08(-0.99%) |
Aug 22, 2012 | 7.996 | 8.044 | 7.965 | 8.012 | 88,941,648 | -0.01(-0.13%) |
Aug 21, 2012 | 8.028 | 8.107 | 7.991 | 8.023 | 78,387,888 | +0.03(+0.33%) |
Aug 20, 2012 | 7.970 | 8.002 | 7.954 | 7.996 | 48,804,568 | +0.02(+0.26%) |
Aug 17, 2012 | 7.975 | 7.981 | 7.949 | 7.975 | 45,835,364 | +0.03(+0.33%) |
Aug 16, 2012 | 7.923 | 7.970 | 7.875 | 7.949 | 61,800,484 | +0.05(+0.67%) |
Aug 15, 2012 | 7.875 | 7.923 | 7.860 | 7.896 | 37,971,376 | +0.03(+0.33%) |
Aug 14, 2012 | 7.928 | 7.938 | 7.854 | 7.870 | 43,652,984 | -0.01(-0.13%) |
Aug 13, 2012 | 7.859 | 7.891 | 7.828 | 7.880 | 31,071,780 | +0.01(+0.07%) |
Aug 10, 2012 | 7.843 | 7.891 | 7.822 | 7.875 | 33,449,670 | +0.01(+0.07%) |
Aug 09, 2012 | 7.865 | 7.912 | 7.849 | 7.870 | 50,167,844 | -0.01(-0.07%) |
Aug 08, 2012 | 7.843 | 7.907 | 7.838 | 7.875 | 49,881,164 | +0.00(+0.00%) |
Aug 07, 2012 | 7.865 | 7.938 | 7.859 | 7.875 | 67,725,200 | +0.03(+0.40%) |
Aug 06, 2012 | 7.859 | 7.901 | 7.833 | 7.843 | 78,366,352 | +0.03(+0.40%) |
Aug 03, 2012 | 7.749 | 7.854 | 7.738 | 7.812 | 152,348,240 | +0.18(+2.35%) |
Aug 02, 2012 | 7.622 | 7.685 | 7.559 | 7.633 | 120,352,792 | -0.06(-0.75%) |
Aug 01, 2012 | 7.759 | 7.785 | 7.691 | 7.691 | 153,443,728 | -0.04(-0.48%) |
Jul 31, 2012 | 7.738 | 7.762 | 7.712 | 7.727 | 88,550,640 | -0.04(-0.48%) |
Jul 30, 2012 | 7.764 | 7.812 | 7.743 | 7.764 | 69,722,376 | -0.02(-0.20%) |
Jul 27, 2012 | 7.691 | 7.828 | 7.654 | 7.780 | 131,659,264 | +0.14(+1.90%) |
Jul 26, 2012 | 7.638 | 7.658 | 7.590 | 7.635 | 106,786,664 | +0.11(+1.51%) |
Jul 25, 2012 | 7.538 | 7.564 | 7.480 | 7.522 | 85,187,376 | +0.03(+0.39%) |
Jul 24, 2012 | 7.535 | 7.538 | 7.427 | 7.493 | 85,712,768 | -0.02(-0.32%) |
Jul 23, 2012 | 7.438 | 7.538 | 7.427 | 7.517 | 112,229,168 | -0.06(-0.80%) |
Jul 20, 2012 | 7.638 | 7.643 | 7.569 | 7.577 | 106,554,008 | -0.12(-1.51%) |
Jul 19, 2012 | 7.754 | 7.775 | 7.664 | 7.693 | 94,079,288 | -0.05(-0.65%) |
Jul 18, 2012 | 7.754 | 7.791 | 7.717 | 7.743 | 105,092,608 | -0.04(-0.47%) |
Jul 17, 2012 | 7.791 | 7.791 | 7.659 | 7.780 | 119,836,376 | +0.04(+0.54%) |
Jul 16, 2012 | 7.759 | 7.770 | 7.701 | 7.738 | 94,841,840 | -0.01(-0.17%) |
Jul 13, 2012 | 7.580 | 7.764 | 7.580 | 7.751 | 147,900,496 | +0.21(+2.76%) |
Jul 12, 2012 | 7.554 | 7.590 | 7.511 | 7.543 | 103,041,808 | -0.08(-1.04%) |
Jul 11, 2012 | 7.564 | 7.648 | 7.554 | 7.622 | 150,990,144 | +0.06(+0.84%) |
Jul 10, 2012 | 7.672 | 7.696 | 7.527 | 7.559 | 121,954,544 | -0.06(-0.76%) |
Jul 09, 2012 | 7.606 | 7.643 | 7.575 | 7.617 | 70,755,152 | -0.01(-0.14%) |
Jul 06, 2012 | 7.590 | 7.654 | 7.585 | 7.627 | 84,989,536 | -0.06(-0.82%) |
Jul 05, 2012 | 7.770 | 7.770 | 7.677 | 7.691 | 83,335,432 | -0.12(-1.49%) |
Jul 03, 2012 | 7.749 | 7.828 | 7.733 | 7.807 | 61,239,416 | +0.04(+0.58%) |
Jul 02, 2012 | 7.714 | 7.775 | 7.670 | 7.762 | 116,463,568 | +0.05(+0.61%) |
Jun 29, 2012 | 7.706 | 7.722 | 7.648 | 7.714 | 117,708,648 | +0.19(+2.56%) |
Jun 28, 2012 | 7.448 | 7.527 | 7.390 | 7.522 | 132,466,184 | -0.01(-0.07%) |
Jun 27, 2012 | 7.474 | 7.554 | 7.432 | 7.527 | 106,794,048 | +0.09(+1.20%) |
Jun 26, 2012 | 7.430 | 7.480 | 7.374 | 7.438 | 101,446,480 | +0.04(+0.50%) |
Jun 25, 2012 | 7.448 | 7.453 | 7.364 | 7.401 | 96,570,288 | -0.16(-2.06%) |
Jun 22, 2012 | 7.543 | 7.585 | 7.517 | 7.556 | 85,162,136 | +0.07(+0.92%) |
Jun 21, 2012 | 7.675 | 7.712 | 7.474 | 7.488 | 136,907,632 | -0.17(-2.24%) |
Jun 20, 2012 | 7.659 | 7.712 | 7.585 | 7.659 | 167,111,104 | +0.02(+0.21%) |
Jun 19, 2012 | 7.564 | 7.680 | 7.559 | 7.643 | 122,679,656 | +0.13(+1.68%) |
Jun 18, 2012 | 7.511 | 7.580 | 7.480 | 7.517 | 128,961,784 | -0.04(-0.56%) |
Jun 15, 2012 | 7.496 | 7.564 | 7.443 | 7.559 | 161,053,552 | +0.11(+1.43%) |
Jun 14, 2012 | 7.381 | 7.491 | 7.360 | 7.452 | 197,525,760 | +0.09(+1.18%) |
Jun 13, 2012 | 7.355 | 7.462 | 7.329 | 7.365 | 183,481,360 | -0.02(-0.32%) |
Jun 12, 2012 | 7.297 | 7.397 | 7.234 | 7.389 | 162,915,056 | +0.11(+1.48%) |
Jun 11, 2012 | 7.512 | 7.517 | 7.271 | 7.281 | 196,402,560 | -0.13(-1.82%) |
Jun 08, 2012 | 7.302 | 7.418 | 7.250 | 7.416 | 115,548,192 | +0.09(+1.20%) |
Jun 07, 2012 | 7.444 | 7.470 | 7.308 | 7.329 | 176,959,824 | -0.00(-0.04%) |
Jun 06, 2012 | 7.197 | 7.339 | 7.166 | 7.331 | 185,876,064 | +0.21(+2.91%) |
Jun 05, 2012 | 6.993 | 7.140 | 6.988 | 7.124 | 191,656,464 | +0.12(+1.65%) |
Jun 04, 2012 | 7.108 | 7.108 | 6.977 | 7.009 | 150,225,920 | -0.07(-0.96%) |
Jun 01, 2012 | 7.208 | 7.218 | 7.072 | 7.077 | 192,006,688 | -0.27(-3.71%) |
May 31, 2012 | 7.302 | 7.413 | 7.229 | 7.350 | 170,862,512 | +0.06(+0.87%) |
May 30, 2012 | 7.376 | 7.386 | 7.286 | 7.286 | 162,374,000 | -0.17(-2.33%) |
May 29, 2012 | 7.428 | 7.465 | 7.392 | 7.460 | 139,868,080 | +0.10(+1.43%) |
May 25, 2012 | 7.371 | 7.415 | 7.334 | 7.355 | 79,582,824 | -0.03(-0.36%) |
May 24, 2012 | 7.413 | 7.423 | 7.302 | 7.381 | 154,650,240 | +0.01(+0.07%) |
May 23, 2012 | 7.281 | 7.392 | 7.213 | 7.376 | 197,741,184 | +0.03(+0.36%) |
May 22, 2012 | 7.339 | 7.470 | 7.297 | 7.350 | 178,603,200 | +0.06(+0.79%) |
May 21, 2012 | 7.255 | 7.339 | 7.187 | 7.292 | 158,335,456 | +0.07(+0.94%) |
May 18, 2012 | 7.334 | 7.334 | 7.197 | 7.224 | 234,396,784 | -0.08(-1.14%) |
May 17, 2012 | 7.449 | 7.460 | 7.302 | 7.308 | 294,219,744 | -0.15(-2.04%) |
May 16, 2012 | 7.622 | 7.659 | 7.455 | 7.460 | 221,698,960 | -0.11(-1.46%) |
May 15, 2012 | 7.617 | 7.664 | 7.554 | 7.570 | 189,145,072 | -0.04(-0.52%) |
May 14, 2012 | 7.659 | 7.696 | 7.607 | 7.609 | 174,797,984 | -0.16(-2.06%) |
May 11, 2012 | 7.691 | 7.843 | 7.680 | 7.769 | 190,549,504 | -0.09(-1.13%) |
May 10, 2012 | 7.927 | 7.942 | 7.840 | 7.858 | 123,679,816 | +0.03(+0.40%) |
May 09, 2012 | 7.816 | 7.885 | 7.764 | 7.827 | 179,812,464 | -0.09(-1.09%) |
May 08, 2012 | 7.908 | 7.953 | 7.843 | 7.914 | 156,350,256 | -0.05(-0.66%) |
May 07, 2012 | 7.869 | 7.992 | 7.869 | 7.966 | 157,752,400 | +0.04(+0.56%) |
May 04, 2012 | 7.984 | 8.008 | 7.890 | 7.921 | 147,249,744 | -0.13(-1.56%) |
May 03, 2012 | 8.121 | 8.126 | 8.016 | 8.047 | 161,630,976 | -0.07(-0.81%) |
May 02, 2012 | 8.121 | 8.136 | 8.053 | 8.113 | 107,747,528 | -0.07(-0.80%) |