Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.15 | 10.16 | 9.992 | 10.08 | 109,051,528 | -0.06(-0.57%) |
Apr 29, 2013 | 10.20 | 10.22 | 10.13 | 10.14 | 79,822,368 | -0.03(-0.32%) |
Apr 26, 2013 | 10.11 | 10.20 | 10.16 | 10.17 | 101,455,592 | -0.02(-0.16%) |
Apr 25, 2013 | 10.15 | 10.27 | 10.12 | 10.19 | 144,815,472 | +0.11(+1.06%) |
Apr 24, 2013 | 9.939 | 10.13 | 9.926 | 10.08 | 147,097,296 | +0.20(+1.99%) |
Apr 23, 2013 | 9.763 | 9.959 | 9.746 | 9.885 | 215,612,288 | +0.29(+2.99%) |
Apr 22, 2013 | 9.566 | 9.623 | 9.476 | 9.599 | 107,923,752 | +0.05(+0.51%) |
Apr 19, 2013 | 9.468 | 9.574 | 9.361 | 9.550 | 146,183,376 | +0.18(+1.92%) |
Apr 18, 2013 | 9.509 | 9.541 | 9.197 | 9.369 | 268,351,184 | -0.21(-2.22%) |
Apr 17, 2013 | 9.754 | 9.845 | 9.378 | 9.582 | 409,293,152 | -0.47(-4.72%) |
Apr 16, 2013 | 10.00 | 10.12 | 9.894 | 10.06 | 179,515,200 | +0.25(+2.50%) |
Apr 15, 2013 | 9.984 | 10.09 | 9.804 | 9.812 | 215,017,056 | -0.16(-1.56%) |
Apr 12, 2013 | 9.947 | 10.03 | 9.885 | 9.967 | 107,682,448 | -0.08(-0.82%) |
Apr 11, 2013 | 10.09 | 10.10 | 9.959 | 10.05 | 122,367,160 | -0.04(-0.41%) |
Apr 10, 2013 | 10.08 | 10.16 | 10.04 | 10.09 | 128,993,424 | +0.06(+0.57%) |
Apr 09, 2013 | 10.03 | 10.11 | 10.00 | 10.03 | 161,350,336 | +0.03(+0.33%) |
Apr 08, 2013 | 9.836 | 10.00 | 9.754 | 10.00 | 123,337,592 | +0.20(+2.00%) |
Apr 05, 2013 | 9.558 | 9.836 | 9.533 | 9.804 | 172,234,464 | +0.02(+0.25%) |
Apr 04, 2013 | 9.673 | 9.820 | 9.599 | 9.779 | 143,664,160 | +0.11(+1.10%) |
Apr 03, 2013 | 9.922 | 9.943 | 9.599 | 9.673 | 243,642,976 | -0.28(-2.80%) |
Apr 02, 2013 | 10.02 | 10.03 | 9.943 | 9.951 | 125,091,184 | +0.00(+0.00%) |
Apr 01, 2013 | 9.951 | 10.06 | 9.910 | 9.951 | 105,284,080 | -0.02(-0.25%) |
Mar 28, 2013 | 10.02 | 10.06 | 9.918 | 9.976 | 112,358,824 | -0.04(-0.41%) |
Mar 27, 2013 | 9.943 | 10.06 | 9.926 | 10.02 | 130,674,664 | -0.04(-0.41%) |
Mar 26, 2013 | 10.20 | 10.24 | 9.951 | 10.06 | 165,460,096 | -0.10(-0.97%) |
Mar 25, 2013 | 10.39 | 10.42 | 10.09 | 10.16 | 188,198,640 | -0.13(-1.27%) |
Mar 22, 2013 | 10.34 | 10.38 | 10.22 | 10.29 | 124,509,248 | -0.01(-0.08%) |
Mar 21, 2013 | 10.41 | 10.52 | 10.28 | 10.29 | 188,326,976 | -0.17(-1.64%) |
Mar 20, 2013 | 10.47 | 10.56 | 10.41 | 10.47 | 267,309,968 | +0.06(+0.55%) |
Mar 19, 2013 | 10.48 | 10.60 | 10.31 | 10.41 | 295,898,720 | +0.12(+1.19%) |
Mar 18, 2013 | 10.07 | 10.39 | 10.04 | 10.29 | 230,976,512 | -0.01(-0.08%) |
Mar 15, 2013 | 10.25 | 10.37 | 10.11 | 10.29 | 389,535,488 | +0.38(+3.80%) |
Mar 14, 2013 | 9.926 | 9.984 | 9.910 | 9.918 | 139,153,856 | +0.04(+0.41%) |
Mar 13, 2013 | 9.861 | 9.918 | 9.812 | 9.877 | 105,043,992 | +0.04(+0.42%) |
Mar 12, 2013 | 9.918 | 9.976 | 9.754 | 9.836 | 156,158,896 | -0.11(-1.15%) |
Mar 11, 2013 | 9.894 | 10.01 | 9.845 | 9.951 | 129,816,912 | +0.07(+0.66%) |
Mar 08, 2013 | 10.17 | 10.19 | 9.845 | 9.885 | 256,134,784 | -0.16(-1.55%) |
Mar 07, 2013 | 9.828 | 10.06 | 9.812 | 10.04 | 257,998,864 | +0.28(+2.85%) |
Mar 06, 2013 | 9.640 | 9.845 | 9.632 | 9.763 | 222,363,488 | +0.30(+3.20%) |
Mar 05, 2013 | 9.468 | 9.589 | 9.443 | 9.460 | 165,664,544 | +0.11(+1.23%) |
Mar 04, 2013 | 9.230 | 9.378 | 9.189 | 9.345 | 141,976,864 | +0.06(+0.62%) |
Mar 01, 2013 | 9.116 | 9.460 | 9.025 | 9.288 | 230,830,352 | +0.09(+0.98%) |
Feb 28, 2013 | 9.181 | 9.312 | 9.169 | 9.197 | 175,116,544 | -0.06(-0.62%) |
Feb 27, 2013 | 9.132 | 9.304 | 9.091 | 9.255 | 179,393,504 | +0.15(+1.62%) |
Feb 26, 2013 | 9.099 | 9.181 | 9.026 | 9.107 | 211,215,536 | +0.08(+0.91%) |
Feb 25, 2013 | 9.492 | 9.500 | 8.985 | 9.026 | 252,023,712 | -0.34(-3.58%) |
Feb 22, 2013 | 9.508 | 9.521 | 9.214 | 9.361 | 219,080,736 | +0.02(+0.18%) |
Feb 21, 2013 | 9.594 | 9.598 | 9.287 | 9.345 | 287,699,264 | -0.31(-3.22%) |
Feb 20, 2013 | 9.967 | 10.06 | 9.615 | 9.656 | 235,929,104 | -0.32(-3.20%) |
Feb 19, 2013 | 9.901 | 10.07 | 9.868 | 9.975 | 208,472,208 | +0.13(+1.33%) |
Feb 15, 2013 | 9.987 | 9.991 | 9.795 | 9.844 | 193,387,568 | -0.08(-0.82%) |
Feb 14, 2013 | 9.893 | 10.04 | 9.877 | 9.926 | 175,873,344 | -0.03(-0.33%) |
Feb 13, 2013 | 10.11 | 10.16 | 9.860 | 9.958 | 235,249,776 | -0.06(-0.61%) |
Feb 12, 2013 | 9.713 | 10.10 | 9.639 | 10.02 | 283,313,920 | +0.32(+3.25%) |
Feb 11, 2013 | 9.598 | 9.737 | 9.549 | 9.705 | 126,494,160 | +0.08(+0.85%) |
Feb 08, 2013 | 9.705 | 9.737 | 9.590 | 9.623 | 177,594,528 | -0.07(-0.68%) |
Feb 07, 2013 | 9.795 | 9.803 | 9.598 | 9.688 | 211,547,872 | -0.07(-0.75%) |
Feb 06, 2013 | 9.598 | 9.795 | 9.598 | 9.762 | 211,972,192 | +0.37(+3.92%) |
Feb 04, 2013 | 9.476 | 9.566 | 9.377 | 9.394 | 170,540,880 | -0.19(-1.96%) |
Feb 01, 2013 | 9.337 | 9.598 | 9.304 | 9.582 | 196,988,160 | +0.32(+3.45%) |
Jan 31, 2013 | 9.263 | 9.296 | 9.181 | 9.263 | 118,335,784 | -0.05(-0.53%) |
Jan 30, 2013 | 9.402 | 9.443 | 9.287 | 9.312 | 108,718,552 | -0.09(-0.96%) |
Jan 29, 2013 | 9.345 | 9.476 | 9.328 | 9.402 | 118,189,584 | +0.01(+0.09%) |
Jan 28, 2013 | 9.525 | 9.549 | 9.353 | 9.394 | 111,471,912 | -0.11(-1.20%) |
Jan 25, 2013 | 9.566 | 9.590 | 9.418 | 9.508 | 122,422,936 | +0.07(+0.78%) |
Jan 24, 2013 | 9.369 | 9.549 | 9.345 | 9.435 | 156,107,424 | +0.09(+0.96%) |
Jan 23, 2013 | 9.312 | 9.361 | 9.189 | 9.345 | 148,244,176 | +0.06(+0.62%) |
Jan 22, 2013 | 9.099 | 9.296 | 9.075 | 9.287 | 167,340,800 | +0.17(+1.89%) |
Jan 18, 2013 | 9.214 | 9.271 | 9.017 | 9.116 | 219,954,960 | -0.11(-1.24%) |
Jan 17, 2013 | 9.566 | 9.574 | 9.140 | 9.230 | 394,533,120 | -0.41(-4.24%) |
Jan 16, 2013 | 9.476 | 9.647 | 9.386 | 9.639 | 200,497,088 | +0.19(+1.99%) |
Jan 15, 2013 | 9.312 | 9.508 | 9.246 | 9.451 | 153,895,024 | +0.07(+0.70%) |
Jan 14, 2013 | 9.500 | 9.517 | 9.312 | 9.386 | 134,176,640 | -0.13(-1.38%) |
Jan 11, 2013 | 9.574 | 9.590 | 9.418 | 9.517 | 178,344,032 | -0.12(-1.27%) |
Jan 10, 2013 | 9.500 | 9.664 | 9.443 | 9.639 | 243,826,048 | +0.29(+3.06%) |
Jan 09, 2013 | 9.713 | 9.819 | 9.271 | 9.353 | 410,127,392 | -0.45(-4.59%) |
Jan 08, 2013 | 9.893 | 9.901 | 9.729 | 9.803 | 205,296,192 | -0.09(-0.91%) |
Jan 07, 2013 | 9.942 | 9.983 | 9.819 | 9.893 | 245,456,288 | -0.02(-0.17%) |
Jan 04, 2013 | 9.795 | 9.909 | 9.762 | 9.909 | 162,055,168 | +0.12(+1.25%) |
Jan 03, 2013 | 9.827 | 9.860 | 9.721 | 9.787 | 191,721,168 | -0.06(-0.58%) |
Jan 02, 2013 | 9.784 | 9.844 | 9.737 | 9.844 | 287,870,048 | +0.34(+3.62%) |
Dec 31, 2012 | 9.304 | 9.533 | 9.246 | 9.500 | 203,579,008 | +0.20(+2.20%) |
Dec 28, 2012 | 9.263 | 9.402 | 9.222 | 9.296 | 161,158,800 | -0.09(-0.96%) |
Dec 27, 2012 | 9.541 | 9.566 | 9.189 | 9.386 | 256,723,088 | -0.06(-0.61%) |
Dec 26, 2012 | 9.238 | 9.517 | 9.222 | 9.443 | 178,246,944 | +0.24(+2.58%) |
Dec 24, 2012 | 9.222 | 9.238 | 9.173 | 9.206 | 61,907,192 | -0.03(-0.35%) |
Dec 21, 2012 | 9.165 | 9.287 | 9.099 | 9.238 | 299,286,784 | -0.19(-2.00%) |
Dec 20, 2012 | 9.083 | 9.427 | 9.066 | 9.427 | 224,566,608 | +0.27(+2.95%) |
Dec 19, 2012 | 9.328 | 9.402 | 9.140 | 9.156 | 235,342,624 | -0.14(-1.50%) |
Dec 18, 2012 | 9.197 | 9.296 | 9.042 | 9.296 | 311,679,328 | +0.29(+3.27%) |
Dec 17, 2012 | 8.711 | 9.001 | 8.706 | 9.001 | 207,679,696 | +0.34(+3.97%) |
Dec 14, 2012 | 8.629 | 8.674 | 8.608 | 8.657 | 112,073,800 | +0.03(+0.38%) |
Dec 13, 2012 | 8.666 | 8.723 | 8.600 | 8.625 | 129,567,496 | -0.06(-0.66%) |
Dec 12, 2012 | 8.666 | 8.756 | 8.600 | 8.682 | 203,547,008 | +0.08(+0.95%) |
Dec 11, 2012 | 8.706 | 8.764 | 8.592 | 8.600 | 194,194,768 | -0.05(-0.57%) |
Dec 10, 2012 | 8.674 | 8.698 | 8.559 | 8.649 | 180,570,576 | -0.05(-0.61%) |
Dec 07, 2012 | 8.641 | 8.739 | 8.576 | 8.702 | 234,707,328 | +0.15(+1.72%) |
Dec 06, 2012 | 8.600 | 8.657 | 8.420 | 8.555 | 215,382,352 | -0.00(-0.05%) |
Dec 05, 2012 | 8.158 | 8.641 | 8.142 | 8.559 | 565,453,824 | +0.46(+5.66%) |
Dec 04, 2012 | 8.003 | 8.101 | 7.986 | 8.101 | 176,301,488 | +0.04(+0.51%) |
Nov 30, 2012 | 7.995 | 8.068 | 7.974 | 8.060 | 133,029,976 | +0.02(+0.31%) |
Nov 29, 2012 | 8.044 | 8.076 | 7.978 | 8.036 | 153,579,952 | +0.06(+0.72%) |
Nov 28, 2012 | 7.815 | 7.978 | 7.668 | 7.978 | 186,821,136 | +0.08(+1.04%) |
Nov 27, 2012 | 8.085 | 8.134 | 7.897 | 7.897 | 182,660,096 | -0.14(-1.78%) |
Nov 26, 2012 | 8.027 | 8.068 | 7.970 | 8.040 | 121,777,752 | -0.05(-0.66%) |
Nov 23, 2012 | 8.040 | 8.093 | 8.011 | 8.093 | 72,234,416 | +0.11(+1.33%) |
Nov 21, 2012 | 7.905 | 7.995 | 7.872 | 7.986 | 162,088,784 | +0.11(+1.45%) |
Nov 20, 2012 | 7.737 | 7.913 | 7.700 | 7.872 | 184,049,760 | +0.11(+1.48%) |
Nov 19, 2012 | 7.651 | 7.792 | 7.619 | 7.758 | 178,634,240 | +0.30(+4.06%) |
Nov 16, 2012 | 7.455 | 7.529 | 7.292 | 7.455 | 218,968,016 | +0.02(+0.33%) |
Nov 15, 2012 | 7.382 | 7.521 | 7.373 | 7.431 | 176,610,704 | +0.08(+1.11%) |
Nov 14, 2012 | 7.668 | 7.700 | 7.316 | 7.349 | 241,470,784 | -0.28(-3.64%) |
Nov 13, 2012 | 7.610 | 7.807 | 7.586 | 7.627 | 146,220,368 | -0.05(-0.64%) |
Nov 12, 2012 | 7.766 | 7.782 | 7.668 | 7.676 | 83,768,208 | -0.03(-0.42%) |
Nov 09, 2012 | 7.598 | 7.839 | 7.578 | 7.709 | 172,601,712 | +0.03(+0.43%) |
Nov 08, 2012 | 7.758 | 7.848 | 7.668 | 7.676 | 273,906,624 | +0.13(+1.73%) |
Nov 07, 2012 | 7.872 | 7.905 | 7.537 | 7.545 | 349,681,120 | -0.58(-7.14%) |
Nov 06, 2012 | 8.011 | 8.150 | 7.970 | 8.125 | 161,753,680 | +0.16(+1.95%) |
Nov 05, 2012 | 8.036 | 8.113 | 7.864 | 7.970 | 147,803,984 | -0.08(-1.02%) |
Nov 02, 2012 | 8.068 | 8.150 | 7.986 | 8.052 | 270,345,312 | +0.09(+1.13%) |
Nov 01, 2012 | 7.635 | 7.970 | 7.579 | 7.962 | 253,264,000 | +0.34(+4.51%) |
Oct 31, 2012 | 7.521 | 7.643 | 7.480 | 7.619 | 116,117,312 | +0.16(+2.19%) |
Oct 26, 2012 | 7.496 | 7.455 | 7.455 | 7.455 | 152,532,096 | -0.10(-1.30%) |
Oct 25, 2012 | 7.655 | 7.696 | 7.496 | 7.553 | 148,588,688 | -0.06(-0.75%) |
Oct 24, 2012 | 7.725 | 7.758 | 7.602 | 7.610 | 147,853,408 | -0.04(-0.53%) |
Oct 23, 2012 | 7.717 | 7.741 | 7.586 | 7.651 | 196,315,216 | -0.07(-0.85%) |
Oct 19, 2012 | 7.700 | 7.807 | 7.676 | 7.717 | 207,293,216 | -0.02(-0.32%) |
Oct 18, 2012 | 7.668 | 7.823 | 7.660 | 7.741 | 183,008,512 | +0.02(+0.32%) |
Oct 17, 2012 | 7.700 | 7.848 | 7.602 | 7.717 | 280,733,632 | -0.02(-0.21%) |
Oct 16, 2012 | 7.790 | 7.848 | 7.668 | 7.733 | 210,652,608 | +0.02(+0.21%) |
Oct 15, 2012 | 7.549 | 7.717 | 7.488 | 7.717 | 188,495,584 | +0.26(+3.51%) |
Oct 12, 2012 | 7.488 | 7.586 | 7.398 | 7.455 | 193,980,224 | -0.18(-2.36%) |
Oct 11, 2012 | 7.676 | 7.700 | 7.602 | 7.635 | 149,850,848 | +0.11(+1.41%) |
Oct 10, 2012 | 7.512 | 7.578 | 7.406 | 7.529 | 135,169,712 | +0.00(+0.00%) |
Oct 09, 2012 | 7.623 | 7.668 | 7.390 | 7.529 | 186,954,944 | -0.06(-0.75%) |
Oct 08, 2012 | 7.488 | 7.668 | 7.463 | 7.586 | 99,969,912 | -0.03(-0.43%) |
Oct 05, 2012 | 7.815 | 7.888 | 7.545 | 7.619 | 249,593,280 | -0.07(-0.96%) |
Oct 04, 2012 | 7.521 | 7.700 | 7.480 | 7.692 | 195,908,080 | +0.25(+3.29%) |
Oct 03, 2012 | 7.337 | 7.455 | 7.283 | 7.447 | 141,236,944 | +0.15(+2.02%) |
Oct 02, 2012 | 7.439 | 7.443 | 7.259 | 7.300 | 132,637,184 | -0.02(-0.33%) |
Oct 01, 2012 | 7.251 | 7.463 | 7.234 | 7.324 | 162,786,688 | +0.11(+1.47%) |
Sep 28, 2012 | 7.333 | 7.300 | 7.185 | 7.218 | 145,623,088 | -0.11(-1.56%) |
Sep 27, 2012 | 7.304 | 7.414 | 7.275 | 7.333 | 145,414,448 | +0.13(+1.76%) |
Sep 26, 2012 | 7.239 | 7.283 | 7.112 | 7.206 | 193,892,928 | -0.09(-1.23%) |
Sep 25, 2012 | 7.492 | 7.529 | 7.283 | 7.296 | 179,117,088 | -0.14(-1.92%) |
Sep 24, 2012 | 7.349 | 7.521 | 7.316 | 7.439 | 138,459,328 | -0.01(-0.11%) |
Sep 21, 2012 | 7.643 | 7.643 | 7.422 | 7.447 | 190,713,264 | -0.07(-0.87%) |
Sep 20, 2012 | 7.471 | 7.561 | 7.422 | 7.512 | 135,793,632 | -0.08(-1.08%) |
Sep 19, 2012 | 7.627 | 7.733 | 7.570 | 7.594 | 154,188,352 | +0.05(+0.65%) |
Sep 18, 2012 | 7.488 | 7.594 | 7.431 | 7.545 | 184,106,432 | -0.06(-0.75%) |
Sep 17, 2012 | 7.676 | 7.758 | 7.578 | 7.602 | 172,725,008 | -0.20(-2.62%) |
Sep 14, 2012 | 7.848 | 8.003 | 7.725 | 7.807 | 403,255,648 | +0.12(+1.60%) |
Sep 13, 2012 | 7.267 | 7.749 | 7.202 | 7.684 | 404,604,480 | +0.35(+4.79%) |
Sep 12, 2012 | 7.480 | 7.512 | 7.251 | 7.333 | 249,475,488 | -0.05(-0.66%) |
Sep 11, 2012 | 7.055 | 7.398 | 7.014 | 7.382 | 246,201,776 | +0.37(+5.24%) |
Sep 10, 2012 | 7.222 | 7.292 | 6.973 | 7.014 | 232,167,312 | -0.18(-2.50%) |
Sep 07, 2012 | 6.920 | 7.194 | 6.907 | 7.194 | 284,840,992 | +0.37(+5.39%) |
Sep 06, 2012 | 6.568 | 6.826 | 6.564 | 6.826 | 244,742,624 | +0.33(+5.03%) |
Sep 05, 2012 | 6.531 | 6.556 | 6.482 | 6.499 | 66,864,476 | -0.03(-0.50%) |
Sep 04, 2012 | 6.531 | 6.621 | 6.491 | 6.531 | 99,701,776 | +0.01(+0.13%) |
Aug 31, 2012 | 6.531 | 6.548 | 6.433 | 6.523 | 112,411,264 | +0.07(+1.01%) |
Aug 30, 2012 | 6.491 | 6.491 | 6.393 | 6.458 | 112,300,048 | -0.07(-1.13%) |
Aug 29, 2012 | 6.515 | 6.613 | 6.515 | 6.531 | 130,794,568 | -0.06(-0.87%) |
Aug 27, 2012 | 6.695 | 6.695 | 6.572 | 6.589 | 117,743,704 | -0.07(-1.10%) |
Aug 24, 2012 | 6.629 | 6.703 | 6.556 | 6.662 | 108,793,768 | +0.01(+0.12%) |
Aug 23, 2012 | 6.711 | 6.752 | 6.629 | 6.654 | 120,871,112 | -0.06(-0.85%) |
Aug 22, 2012 | 6.646 | 6.793 | 6.629 | 6.711 | 171,660,784 | +0.02(+0.37%) |
Aug 21, 2012 | 6.736 | 6.858 | 6.662 | 6.687 | 233,403,408 | +0.03(+0.49%) |
Aug 20, 2012 | 6.515 | 6.687 | 6.515 | 6.654 | 122,822,240 | +0.12(+1.87%) |
Aug 17, 2012 | 6.507 | 6.629 | 6.482 | 6.531 | 169,406,064 | +0.06(+0.88%) |
Aug 16, 2012 | 6.442 | 6.499 | 6.393 | 6.474 | 95,597,992 | +0.05(+0.76%) |
Aug 15, 2012 | 6.327 | 6.425 | 6.311 | 6.425 | 89,772,192 | +0.07(+1.16%) |
Aug 14, 2012 | 6.352 | 6.450 | 6.319 | 6.352 | 127,983,344 | +0.05(+0.78%) |
Aug 13, 2012 | 6.303 | 6.393 | 6.270 | 6.303 | 71,284,040 | -0.02(-0.26%) |
Aug 10, 2012 | 6.254 | 6.335 | 6.229 | 6.319 | 61,785,932 | +0.02(+0.26%) |
Aug 09, 2012 | 6.270 | 6.335 | 6.262 | 6.303 | 72,828,720 | +0.04(+0.65%) |
Aug 08, 2012 | 6.189 | 6.344 | 6.180 | 6.262 | 89,706,200 | +0.00(+0.00%) |
Aug 07, 2012 | 6.295 | 6.409 | 6.254 | 6.262 | 146,061,264 | +0.02(+0.39%) |
Aug 06, 2012 | 6.082 | 6.270 | 6.074 | 6.237 | 137,767,440 | +0.17(+2.83%) |
Aug 03, 2012 | 5.960 | 6.115 | 5.935 | 6.066 | 159,537,504 | +0.20(+3.48%) |
Aug 02, 2012 | 5.813 | 5.927 | 5.797 | 5.862 | 138,125,152 | -0.03(-0.55%) |
Aug 01, 2012 | 6.001 | 6.009 | 5.886 | 5.895 | 118,735,088 | -0.10(-1.63%) |
Jul 31, 2012 | 5.944 | 5.993 | 5.886 | 5.993 | 105,024,472 | +0.05(+0.82%) |
Jul 30, 2012 | 5.944 | 6.025 | 5.927 | 5.944 | 91,473,720 | -0.02(-0.41%) |
Jul 27, 2012 | 5.878 | 6.042 | 5.829 | 5.968 | 179,088,288 | +0.11(+1.95%) |
Jul 26, 2012 | 5.895 | 5.911 | 5.805 | 5.854 | 148,285,648 | +0.08(+1.41%) |
Jul 25, 2012 | 5.805 | 5.846 | 5.723 | 5.772 | 143,226,864 | +0.02(+0.43%) |
Jul 24, 2012 | 5.846 | 5.862 | 5.691 | 5.748 | 168,949,872 | -0.04(-0.71%) |
Jul 23, 2012 | 5.666 | 5.837 | 5.633 | 5.788 | 206,182,928 | +0.02(+0.28%) |
Jul 20, 2012 | 5.882 | 5.886 | 5.764 | 5.772 | 196,609,408 | -0.16(-2.62%) |
Jul 19, 2012 | 6.172 | 6.246 | 5.813 | 5.927 | 319,025,440 | -0.22(-3.59%) |
Jul 18, 2012 | 6.433 | 6.474 | 6.123 | 6.148 | 310,761,728 | -0.32(-4.92%) |
Jul 17, 2012 | 6.466 | 6.474 | 6.327 | 6.466 | 154,768,576 | +0.09(+1.41%) |
Jul 16, 2012 | 6.470 | 6.499 | 6.344 | 6.376 | 133,864,040 | -0.01(-0.13%) |
Jul 13, 2012 | 6.172 | 6.393 | 6.164 | 6.384 | 216,494,112 | +0.28(+4.55%) |
Jul 12, 2012 | 6.148 | 6.164 | 6.066 | 6.107 | 131,142,992 | -0.12(-1.97%) |
Jul 11, 2012 | 6.115 | 6.278 | 6.082 | 6.229 | 157,335,536 | +0.12(+2.01%) |
Jul 10, 2012 | 6.246 | 6.262 | 6.042 | 6.107 | 124,250,248 | -0.07(-1.06%) |
Jul 09, 2012 | 6.229 | 6.286 | 6.148 | 6.172 | 106,405,648 | -0.08(-1.31%) |
Jul 06, 2012 | 6.278 | 6.368 | 6.246 | 6.254 | 142,811,504 | -0.13(-2.05%) |
Jul 05, 2012 | 6.556 | 6.580 | 6.384 | 6.384 | 146,890,096 | -0.20(-2.98%) |
Jul 03, 2012 | 6.580 | 6.629 | 6.540 | 6.580 | 70,619,120 | +0.01(+0.12%) |
Jul 02, 2012 | 6.678 | 6.703 | 6.425 | 6.572 | 186,767,248 | -0.11(-1.59%) |
Jun 29, 2012 | 6.531 | 6.695 | 6.491 | 6.678 | 316,317,568 | +0.36(+5.68%) |
Jun 28, 2012 | 6.221 | 6.327 | 6.148 | 6.319 | 162,644,608 | -0.02(-0.39%) |
Jun 27, 2012 | 6.270 | 6.384 | 6.213 | 6.344 | 136,000,688 | +0.13(+2.04%) |
Jun 26, 2012 | 6.246 | 6.270 | 6.107 | 6.217 | 158,777,840 | +0.01(+0.20%) |
Jun 25, 2012 | 6.315 | 6.319 | 6.172 | 6.205 | 185,361,776 | -0.28(-4.28%) |
Jun 22, 2012 | 6.503 | 6.540 | 6.360 | 6.482 | 174,538,944 | +0.10(+1.53%) |
Jun 21, 2012 | 6.621 | 6.670 | 6.368 | 6.384 | 277,110,656 | -0.26(-3.93%) |
Jun 20, 2012 | 6.662 | 6.711 | 6.548 | 6.646 | 261,400,112 | +0.02(+0.37%) |
Jun 19, 2012 | 6.433 | 6.700 | 6.417 | 6.621 | 304,338,976 | +0.29(+4.51%) |
Jun 18, 2012 | 6.344 | 6.458 | 6.311 | 6.335 | 171,425,568 | -0.11(-1.77%) |
Jun 15, 2012 | 6.303 | 6.450 | 6.164 | 6.450 | 259,364,400 | +0.20(+3.13%) |
Jun 14, 2012 | 6.140 | 6.278 | 6.079 | 6.254 | 192,492,448 | +0.13(+2.13%) |
Jun 13, 2012 | 6.042 | 6.213 | 6.001 | 6.123 | 198,255,728 | +0.01(+0.13%) |
Jun 12, 2012 | 5.976 | 6.123 | 5.895 | 6.115 | 181,205,632 | +0.17(+2.88%) |
Jun 11, 2012 | 6.303 | 6.344 | 5.944 | 5.944 | 250,123,408 | -0.23(-3.70%) |
Jun 08, 2012 | 6.001 | 6.189 | 5.878 | 6.172 | 287,297,728 | +0.11(+1.89%) |
Jun 07, 2012 | 6.376 | 6.450 | 6.025 | 6.058 | 338,227,872 | -0.18(-2.88%) |
Jun 06, 2012 | 5.911 | 6.344 | 5.862 | 6.237 | 436,258,784 | +0.44(+7.61%) |
Jun 05, 2012 | 5.642 | 5.829 | 5.633 | 5.797 | 179,929,824 | +0.16(+2.90%) |
Jun 04, 2012 | 5.797 | 5.797 | 5.593 | 5.633 | 200,047,184 | -0.10(-1.71%) |
Jun 01, 2012 | 5.813 | 5.870 | 5.666 | 5.731 | 294,462,432 | -0.27(-4.49%) |
May 31, 2012 | 5.886 | 6.017 | 5.748 | 6.001 | 248,664,976 | +0.12(+2.08%) |
May 30, 2012 | 5.984 | 6.050 | 5.797 | 5.878 | 252,686,624 | -0.19(-3.10%) |
May 29, 2012 | 5.936 | 6.074 | 5.887 | 6.066 | 195,299,072 | +0.24(+4.06%) |
May 25, 2012 | 5.764 | 5.911 | 5.764 | 5.830 | 133,272,640 | +0.01(+0.14%) |
May 24, 2012 | 5.919 | 5.976 | 5.715 | 5.821 | 252,472,192 | -0.02(-0.42%) |
May 23, 2012 | 5.626 | 5.846 | 5.585 | 5.846 | 236,249,792 | +0.15(+2.72%) |
May 22, 2012 | 5.642 | 5.830 | 5.593 | 5.691 | 271,277,152 | +0.12(+2.20%) |
May 21, 2012 | 5.732 | 5.797 | 5.479 | 5.569 | 281,799,232 | -0.15(-2.71%) |
May 18, 2012 | 5.715 | 5.732 | 5.618 | 5.724 | 275,010,368 | +0.03(+0.57%) |
May 17, 2012 | 5.789 | 5.911 | 5.650 | 5.691 | 295,456,736 | -0.11(-1.83%) |
May 16, 2012 | 6.033 | 6.091 | 5.773 | 5.797 | 264,432,416 | -0.15(-2.60%) |
May 15, 2012 | 6.009 | 6.156 | 5.911 | 5.952 | 246,427,328 | -0.04(-0.68%) |
May 14, 2012 | 6.009 | 6.131 | 5.993 | 5.993 | 208,698,272 | -0.16(-2.65%) |
May 11, 2012 | 6.099 | 6.335 | 6.042 | 6.156 | 301,146,272 | -0.12(-1.95%) |
May 10, 2012 | 6.449 | 6.474 | 6.254 | 6.278 | 192,061,728 | -0.02(-0.39%) |
May 09, 2012 | 6.254 | 6.376 | 6.237 | 6.303 | 213,921,408 | -0.05(-0.77%) |
May 08, 2012 | 6.417 | 6.441 | 6.270 | 6.351 | 221,012,384 | -0.14(-2.14%) |
May 07, 2012 | 6.286 | 6.523 | 6.245 | 6.490 | 205,299,392 | +0.18(+2.84%) |
May 04, 2012 | 6.441 | 6.457 | 6.278 | 6.311 | 238,991,824 | -0.21(-3.25%) |
May 03, 2012 | 6.665 | 6.669 | 6.449 | 6.523 | 250,596,512 | -0.13(-1.96%) |
May 02, 2012 | 6.694 | 6.710 | 6.620 | 6.653 | 166,712,896 | -0.12(-1.81%) |