Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.242 | 9.291 | 9.026 | 9.252 | 28,297,260 | +0.07(+0.75%) |
Apr 29, 2013 | 9.311 | 9.330 | 9.173 | 9.183 | 17,499,272 | -0.08(-0.85%) |
Apr 26, 2013 | 9.330 | 9.360 | 9.242 | 9.261 | 20,936,116 | -0.10(-1.05%) |
Apr 25, 2013 | 9.193 | 9.468 | 9.153 | 9.360 | 0 | +0.11(+1.22%) |
Apr 24, 2013 | 9.232 | 9.330 | 9.144 | 9.247 | 21,651,372 | -0.00(-0.05%) |
Apr 23, 2013 | 9.232 | 9.320 | 9.104 | 9.252 | 24,738,612 | +0.11(+1.18%) |
Apr 22, 2013 | 9.193 | 9.261 | 8.977 | 9.144 | 25,475,656 | -0.04(-0.43%) |
Apr 19, 2013 | 9.095 | 9.301 | 8.937 | 9.183 | 33,368,016 | +0.12(+1.30%) |
Apr 18, 2013 | 9.360 | 9.409 | 8.947 | 9.065 | 35,352,244 | -0.16(-1.70%) |
Apr 17, 2013 | 9.566 | 9.586 | 9.183 | 9.222 | 38,189,580 | -0.47(-4.86%) |
Apr 16, 2013 | 9.605 | 9.713 | 9.527 | 9.694 | 28,527,546 | +0.30(+3.24%) |
Apr 15, 2013 | 9.753 | 9.782 | 9.389 | 9.389 | 28,860,070 | -0.44(-4.50%) |
Apr 12, 2013 | 9.743 | 9.905 | 9.654 | 9.831 | 19,842,370 | +0.03(+0.30%) |
Apr 11, 2013 | 9.733 | 9.969 | 9.595 | 9.802 | 29,267,314 | -0.10(-1.04%) |
Apr 10, 2013 | 9.468 | 10.04 | 9.458 | 9.905 | 50,702,992 | +0.51(+5.38%) |
Apr 09, 2013 | 9.281 | 9.497 | 9.222 | 9.399 | 21,694,556 | +0.18(+1.92%) |
Apr 08, 2013 | 9.124 | 9.242 | 8.898 | 9.222 | 27,556,244 | +0.08(+0.86%) |
Apr 05, 2013 | 8.986 | 9.419 | 8.957 | 9.144 | 42,442,640 | +0.00(+0.00%) |
Apr 04, 2013 | 8.928 | 9.163 | 8.878 | 9.144 | 31,039,866 | +0.21(+2.31%) |
Apr 03, 2013 | 9.183 | 9.281 | 8.888 | 8.937 | 31,552,182 | -0.20(-2.15%) |
Apr 02, 2013 | 9.340 | 9.536 | 9.080 | 9.134 | 36,669,344 | -0.08(-0.85%) |
Apr 01, 2013 | 9.792 | 9.802 | 9.173 | 9.212 | 45,538,888 | -0.58(-5.96%) |
Mar 28, 2013 | 9.831 | 9.851 | 9.694 | 9.797 | 22,188,100 | +0.01(+0.15%) |
Mar 27, 2013 | 9.586 | 9.861 | 9.507 | 9.782 | 28,075,402 | +0.04(+0.40%) |
Mar 26, 2013 | 9.743 | 9.919 | 9.625 | 9.743 | 30,450,896 | +0.04(+0.40%) |
Mar 25, 2013 | 9.831 | 9.949 | 9.605 | 9.703 | 40,084,348 | -0.16(-1.59%) |
Mar 22, 2013 | 9.576 | 10.09 | 9.556 | 9.861 | 101,623,800 | +0.95(+10.69%) |
Mar 21, 2013 | 9.183 | 9.203 | 8.908 | 8.908 | 40,079,532 | -0.24(-2.58%) |
Mar 20, 2013 | 9.163 | 9.311 | 9.026 | 9.144 | 32,107,286 | +0.07(+0.76%) |
Mar 19, 2013 | 9.104 | 9.237 | 8.928 | 9.075 | 27,148,276 | +0.06(+0.65%) |
Mar 18, 2013 | 8.888 | 9.153 | 8.820 | 9.016 | 29,584,284 | -0.19(-2.03%) |
Mar 15, 2013 | 9.566 | 9.576 | 9.104 | 9.203 | 44,187,644 | -0.31(-3.25%) |
Mar 14, 2013 | 9.448 | 9.566 | 9.409 | 9.512 | 25,651,164 | +0.17(+1.84%) |
Mar 13, 2013 | 9.183 | 9.487 | 9.183 | 9.340 | 42,245,948 | +0.19(+2.04%) |
Mar 12, 2013 | 9.193 | 9.281 | 9.036 | 9.153 | 35,886,312 | -0.02(-0.27%) |
Mar 11, 2013 | 8.986 | 9.232 | 8.839 | 9.178 | 44,295,572 | +0.14(+1.58%) |
Mar 08, 2013 | 8.869 | 9.075 | 8.761 | 9.036 | 35,456,432 | +0.26(+2.91%) |
Mar 07, 2013 | 8.613 | 8.785 | 8.554 | 8.780 | 26,623,066 | +0.28(+3.35%) |
Mar 06, 2013 | 8.662 | 8.721 | 8.486 | 8.495 | 20,291,706 | -0.08(-0.92%) |
Mar 05, 2013 | 8.397 | 8.633 | 8.368 | 8.574 | 37,368,808 | +0.32(+3.93%) |
Mar 04, 2013 | 8.083 | 8.387 | 8.053 | 8.250 | 41,726,436 | +0.15(+1.82%) |
Mar 01, 2013 | 8.171 | 8.211 | 8.053 | 8.103 | 19,564,798 | -0.12(-1.49%) |
Feb 28, 2013 | 8.130 | 8.343 | 8.083 | 8.225 | 44,841,104 | +0.19(+2.38%) |
Feb 27, 2013 | 7.828 | 8.083 | 7.808 | 8.034 | 21,981,252 | +0.22(+2.83%) |
Feb 26, 2013 | 7.837 | 7.936 | 7.710 | 7.813 | 26,445,374 | +0.02(+0.32%) |
Feb 25, 2013 | 7.975 | 8.073 | 7.739 | 7.788 | 36,957,920 | -0.09(-1.12%) |
Feb 22, 2013 | 7.621 | 7.886 | 7.582 | 7.877 | 29,244,696 | +0.33(+4.43%) |
Feb 21, 2013 | 7.680 | 7.739 | 7.503 | 7.543 | 38,554,756 | -0.19(-2.48%) |
Feb 20, 2013 | 8.053 | 8.103 | 7.720 | 7.734 | 33,038,058 | -0.24(-3.02%) |
Feb 19, 2013 | 7.759 | 7.975 | 7.739 | 7.975 | 25,156,482 | +0.21(+2.65%) |
Feb 15, 2013 | 7.965 | 8.073 | 7.749 | 7.769 | 40,877,540 | -0.17(-2.10%) |
Feb 14, 2013 | 7.759 | 7.945 | 7.720 | 7.936 | 24,982,018 | +0.13(+1.64%) |
Feb 13, 2013 | 7.808 | 7.837 | 7.710 | 7.808 | 15,650,829 | +0.03(+0.38%) |
Feb 12, 2013 | 7.769 | 7.837 | 7.710 | 7.778 | 20,230,092 | +0.01(+0.13%) |
Feb 11, 2013 | 7.621 | 7.803 | 7.582 | 7.769 | 20,588,692 | +0.16(+2.06%) |
Feb 08, 2013 | 7.641 | 7.670 | 7.523 | 7.611 | 25,183,718 | +0.02(+0.26%) |
Feb 07, 2013 | 7.837 | 7.896 | 7.494 | 7.592 | 60,047,916 | -0.22(-2.77%) |
Feb 06, 2013 | 7.562 | 7.916 | 7.562 | 7.808 | 47,392,264 | +0.19(+2.45%) |
Feb 04, 2013 | 7.661 | 7.867 | 7.592 | 7.621 | 27,519,972 | -0.07(-0.89%) |
Feb 01, 2013 | 7.513 | 7.700 | 7.513 | 7.690 | 19,053,566 | +0.27(+3.57%) |
Jan 31, 2013 | 7.503 | 7.562 | 7.405 | 7.425 | 26,148,078 | -0.09(-1.18%) |
Jan 30, 2013 | 7.445 | 7.592 | 7.415 | 7.513 | 21,560,268 | +0.07(+0.92%) |
Jan 29, 2013 | 7.670 | 7.680 | 7.405 | 7.445 | 35,779,404 | -0.24(-3.07%) |
Jan 28, 2013 | 7.749 | 7.847 | 7.641 | 7.680 | 21,013,550 | -0.05(-0.64%) |
Jan 25, 2013 | 7.749 | 7.936 | 7.690 | 7.729 | 30,630,660 | +0.04(+0.51%) |
Jan 24, 2013 | 7.582 | 7.749 | 7.562 | 7.690 | 19,158,336 | +0.05(+0.64%) |
Jan 23, 2013 | 7.739 | 7.759 | 7.543 | 7.641 | 24,262,240 | -0.06(-0.77%) |
Jan 22, 2013 | 7.700 | 7.788 | 7.562 | 7.700 | 23,710,924 | -0.04(-0.57%) |
Jan 18, 2013 | 7.670 | 7.847 | 7.651 | 7.744 | 33,760,372 | +0.07(+0.96%) |
Jan 17, 2013 | 7.562 | 7.724 | 7.562 | 7.670 | 29,163,924 | +0.14(+1.83%) |
Jan 16, 2013 | 7.494 | 7.607 | 7.454 | 7.533 | 19,323,316 | +0.07(+0.92%) |
Jan 15, 2013 | 7.405 | 7.484 | 7.299 | 7.464 | 21,172,142 | +0.00(+0.00%) |
Jan 14, 2013 | 7.366 | 7.553 | 7.327 | 7.464 | 32,061,150 | +0.06(+0.80%) |
Jan 11, 2013 | 7.258 | 7.425 | 7.170 | 7.405 | 26,307,306 | +0.12(+1.62%) |
Jan 10, 2013 | 7.238 | 7.307 | 7.150 | 7.287 | 19,025,166 | +0.11(+1.50%) |
Jan 09, 2013 | 7.120 | 7.248 | 7.106 | 7.179 | 21,022,634 | +0.08(+1.11%) |
Jan 08, 2013 | 7.012 | 7.160 | 6.934 | 7.101 | 31,352,030 | +0.05(+0.70%) |
Jan 07, 2013 | 6.934 | 7.150 | 6.904 | 7.052 | 31,698,962 | +0.22(+3.16%) |
Jan 04, 2013 | 6.826 | 6.836 | 6.728 | 6.836 | 19,144,772 | +0.06(+0.87%) |
Jan 03, 2013 | 6.521 | 6.845 | 6.492 | 6.776 | 39,802,796 | +0.26(+4.07%) |
Jan 02, 2013 | 6.389 | 6.531 | 6.335 | 6.512 | 30,093,354 | +0.28(+4.57%) |
Dec 31, 2012 | 6.030 | 6.246 | 6.001 | 6.227 | 18,829,260 | +0.21(+3.43%) |
Dec 28, 2012 | 6.050 | 6.168 | 6.001 | 6.020 | 15,402,888 | -0.09(-1.45%) |
Dec 27, 2012 | 6.070 | 6.148 | 5.962 | 6.109 | 18,776,942 | +0.04(+0.73%) |
Dec 26, 2012 | 6.119 | 6.227 | 6.060 | 6.065 | 10,530,490 | -0.05(-0.88%) |
Dec 24, 2012 | 6.266 | 6.266 | 6.070 | 6.119 | 6,974,192 | -0.09(-1.42%) |
Dec 21, 2012 | 6.364 | 6.374 | 6.070 | 6.207 | 59,209,192 | -0.46(-6.92%) |
Dec 20, 2012 | 6.718 | 6.747 | 6.610 | 6.669 | 20,344,860 | -0.03(-0.44%) |
Dec 19, 2012 | 6.590 | 6.747 | 6.580 | 6.698 | 26,041,392 | +0.12(+1.79%) |
Dec 18, 2012 | 6.502 | 6.590 | 6.433 | 6.580 | 29,316,858 | +0.09(+1.44%) |
Dec 17, 2012 | 6.728 | 6.777 | 6.423 | 6.487 | 35,404,136 | -0.24(-3.58%) |
Dec 14, 2012 | 6.620 | 6.762 | 6.570 | 6.728 | 23,795,574 | +0.19(+2.85%) |
Dec 13, 2012 | 6.620 | 6.678 | 6.497 | 6.541 | 24,484,982 | -0.05(-0.74%) |
Dec 12, 2012 | 6.737 | 6.737 | 6.521 | 6.590 | 28,869,588 | -0.06(-0.89%) |
Dec 11, 2012 | 6.580 | 6.718 | 6.512 | 6.649 | 24,887,104 | +0.10(+1.50%) |
Dec 10, 2012 | 6.335 | 6.610 | 6.315 | 6.551 | 33,048,662 | +0.23(+3.65%) |
Dec 07, 2012 | 6.305 | 6.394 | 6.237 | 6.320 | 22,448,894 | +0.02(+0.39%) |
Dec 06, 2012 | 6.040 | 6.305 | 5.991 | 6.295 | 30,928,870 | +0.23(+3.72%) |
Dec 05, 2012 | 5.942 | 6.089 | 5.907 | 6.070 | 18,983,370 | +0.14(+2.40%) |
Dec 04, 2012 | 5.893 | 5.942 | 5.814 | 5.927 | 21,021,150 | +0.07(+1.17%) |
Nov 30, 2012 | 5.775 | 5.873 | 5.745 | 5.858 | 20,639,228 | +0.05(+0.93%) |
Nov 29, 2012 | 5.696 | 5.814 | 5.637 | 5.804 | 25,466,896 | +0.14(+2.43%) |
Nov 28, 2012 | 5.520 | 5.687 | 5.480 | 5.667 | 24,606,352 | +0.09(+1.58%) |
Nov 27, 2012 | 5.608 | 5.677 | 5.549 | 5.578 | 34,863,856 | -0.01(-0.26%) |
Nov 26, 2012 | 5.578 | 5.687 | 5.520 | 5.593 | 29,966,772 | +0.01(+0.26%) |
Nov 23, 2012 | 5.470 | 5.608 | 5.443 | 5.578 | 13,923,518 | +0.16(+2.90%) |
Nov 21, 2012 | 5.431 | 5.461 | 5.362 | 5.421 | 17,743,194 | -0.03(-0.63%) |
Nov 20, 2012 | 5.382 | 5.490 | 5.353 | 5.456 | 17,664,370 | +0.02(+0.36%) |
Nov 19, 2012 | 5.461 | 5.569 | 5.412 | 5.436 | 28,617,078 | +0.06(+1.19%) |
Nov 16, 2012 | 5.382 | 5.416 | 5.235 | 5.372 | 26,366,506 | +0.00(+0.00%) |
Nov 15, 2012 | 5.539 | 5.539 | 5.313 | 5.372 | 19,976,966 | -0.08(-1.53%) |
Nov 14, 2012 | 5.687 | 5.716 | 5.421 | 5.456 | 21,650,298 | -0.18(-3.22%) |
Nov 13, 2012 | 5.372 | 5.706 | 5.362 | 5.637 | 29,657,314 | +0.17(+3.14%) |
Nov 12, 2012 | 5.529 | 5.584 | 5.402 | 5.466 | 19,615,758 | -0.05(-0.98%) |
Nov 09, 2012 | 5.588 | 5.696 | 5.490 | 5.520 | 22,505,994 | -0.07(-1.23%) |
Nov 08, 2012 | 5.765 | 5.824 | 5.559 | 5.588 | 31,175,584 | -0.22(-3.72%) |
Nov 07, 2012 | 5.834 | 5.912 | 5.657 | 5.804 | 40,440,832 | -0.18(-2.96%) |
Nov 06, 2012 | 5.755 | 5.981 | 5.755 | 5.981 | 47,335,716 | +0.25(+4.28%) |
Nov 05, 2012 | 5.598 | 5.775 | 5.524 | 5.736 | 20,416,548 | +0.13(+2.28%) |
Nov 02, 2012 | 5.716 | 5.765 | 5.549 | 5.608 | 24,890,440 | -0.07(-1.30%) |
Nov 01, 2012 | 5.421 | 5.696 | 5.412 | 5.682 | 21,134,828 | +0.35(+6.64%) |
Oct 31, 2012 | 5.441 | 5.549 | 5.279 | 5.328 | 18,883,654 | -0.04(-0.82%) |
Oct 26, 2012 | 5.500 | 5.372 | 5.372 | 5.372 | 28,657,460 | -0.22(-3.87%) |
Oct 25, 2012 | 5.107 | 5.608 | 5.087 | 5.588 | 47,020,916 | +0.51(+10.06%) |
Oct 24, 2012 | 5.372 | 5.402 | 5.068 | 5.078 | 36,119,724 | -0.24(-4.44%) |
Oct 23, 2012 | 5.254 | 5.392 | 5.195 | 5.313 | 36,899,760 | -0.04(-0.73%) |
Oct 19, 2012 | 5.657 | 5.667 | 5.343 | 5.353 | 23,773,574 | -0.20(-3.54%) |
Oct 18, 2012 | 5.677 | 5.716 | 5.549 | 5.549 | 17,153,250 | -0.13(-2.25%) |
Oct 17, 2012 | 5.647 | 5.745 | 5.569 | 5.677 | 16,845,392 | +0.00(+0.00%) |
Oct 16, 2012 | 5.618 | 5.696 | 5.569 | 5.677 | 16,759,775 | +0.06(+1.05%) |
Oct 15, 2012 | 5.657 | 5.657 | 5.539 | 5.618 | 15,284,759 | +0.05(+0.88%) |
Oct 12, 2012 | 5.657 | 5.694 | 5.524 | 5.569 | 20,391,436 | -0.08(-1.39%) |
Oct 11, 2012 | 5.667 | 5.687 | 5.569 | 5.647 | 24,079,408 | -0.01(-0.17%) |
Oct 10, 2012 | 5.687 | 5.696 | 5.539 | 5.657 | 17,099,886 | +0.00(+0.09%) |
Oct 09, 2012 | 5.726 | 5.755 | 5.598 | 5.652 | 16,686,905 | -0.09(-1.57%) |
Oct 08, 2012 | 5.726 | 5.795 | 5.696 | 5.742 | 11,345,138 | -0.04(-0.73%) |
Oct 05, 2012 | 5.804 | 5.922 | 5.745 | 5.785 | 17,577,724 | +0.01(+0.26%) |
Oct 04, 2012 | 5.736 | 5.785 | 5.667 | 5.770 | 15,047,797 | +0.03(+0.60%) |
Oct 03, 2012 | 5.775 | 5.795 | 5.667 | 5.736 | 15,052,489 | +0.00(+0.00%) |
Oct 02, 2012 | 5.706 | 5.745 | 5.637 | 5.736 | 20,508,890 | +0.07(+1.21%) |
Oct 01, 2012 | 5.962 | 5.991 | 5.618 | 5.667 | 41,397,196 | -0.21(-3.51%) |
Sep 28, 2012 | 5.942 | 6.128 | 5.863 | 5.873 | 41,774,260 | -0.03(-0.58%) |
Sep 27, 2012 | 5.903 | 5.962 | 5.795 | 5.907 | 39,342,264 | +0.07(+1.26%) |
Sep 26, 2012 | 5.991 | 5.991 | 5.765 | 5.834 | 34,263,892 | -0.16(-2.70%) |
Sep 25, 2012 | 6.237 | 6.246 | 5.981 | 5.996 | 36,930,200 | -0.15(-2.40%) |
Sep 24, 2012 | 6.138 | 6.148 | 6.001 | 6.143 | 38,800,344 | -0.10(-1.65%) |
Sep 21, 2012 | 6.384 | 6.403 | 6.187 | 6.246 | 27,383,822 | -0.09(-1.40%) |
Sep 20, 2012 | 6.462 | 6.482 | 6.276 | 6.335 | 38,174,944 | -0.20(-3.01%) |
Sep 19, 2012 | 6.433 | 6.600 | 6.433 | 6.531 | 25,234,660 | +0.17(+2.62%) |
Sep 18, 2012 | 6.423 | 6.453 | 6.286 | 6.364 | 18,627,906 | -0.09(-1.37%) |
Sep 17, 2012 | 6.570 | 6.620 | 6.394 | 6.453 | 20,808,924 | -0.13(-1.94%) |
Sep 14, 2012 | 6.521 | 6.678 | 6.502 | 6.580 | 20,898,896 | +0.10(+1.52%) |
Sep 13, 2012 | 6.354 | 6.541 | 6.305 | 6.482 | 31,067,548 | +0.13(+2.01%) |
Sep 12, 2012 | 6.266 | 6.364 | 6.256 | 6.354 | 17,027,292 | +0.11(+1.73%) |
Sep 11, 2012 | 6.325 | 6.359 | 6.178 | 6.246 | 29,610,330 | -0.05(-0.78%) |
Sep 10, 2012 | 6.305 | 6.374 | 6.237 | 6.295 | 21,551,580 | -0.01(-0.16%) |
Sep 07, 2012 | 6.433 | 6.453 | 6.138 | 6.305 | 64,986,236 | -0.25(-3.82%) |
Sep 06, 2012 | 6.286 | 6.580 | 6.276 | 6.556 | 46,719,740 | +0.48(+7.84%) |
Sep 05, 2012 | 6.001 | 6.099 | 5.912 | 6.079 | 29,679,370 | +0.10(+1.64%) |
Sep 04, 2012 | 6.099 | 6.109 | 5.962 | 5.981 | 19,047,250 | -0.12(-1.93%) |
Aug 31, 2012 | 6.109 | 6.187 | 6.060 | 6.099 | 21,025,836 | +0.03(+0.49%) |
Aug 30, 2012 | 6.099 | 6.148 | 6.011 | 6.070 | 18,824,662 | -0.02(-0.32%) |
Aug 29, 2012 | 6.109 | 6.178 | 6.060 | 6.089 | 16,390,877 | -0.03(-0.48%) |
Aug 27, 2012 | 6.187 | 6.197 | 6.040 | 6.119 | 13,461,872 | -0.07(-1.11%) |
Aug 24, 2012 | 6.119 | 6.197 | 5.962 | 6.187 | 19,424,316 | +0.04(+0.72%) |
Aug 23, 2012 | 6.178 | 6.187 | 6.052 | 6.143 | 18,512,050 | -0.06(-1.03%) |
Aug 22, 2012 | 6.325 | 6.364 | 6.148 | 6.207 | 26,515,002 | -0.14(-2.17%) |
Aug 21, 2012 | 6.354 | 6.512 | 6.295 | 6.345 | 24,926,742 | -0.03(-0.46%) |
Aug 20, 2012 | 6.423 | 6.482 | 6.286 | 6.374 | 16,313,347 | -0.08(-1.22%) |
Aug 17, 2012 | 6.492 | 6.570 | 6.394 | 6.453 | 15,231,037 | -0.04(-0.61%) |
Aug 16, 2012 | 6.433 | 6.551 | 6.394 | 6.492 | 16,126,098 | +0.12(+1.85%) |
Aug 15, 2012 | 6.443 | 6.472 | 6.305 | 6.374 | 35,183,344 | -0.06(-0.92%) |
Aug 14, 2012 | 6.649 | 6.659 | 6.349 | 6.433 | 28,022,620 | -0.16(-2.46%) |
Aug 13, 2012 | 6.639 | 6.659 | 6.482 | 6.595 | 16,289,713 | -0.04(-0.67%) |
Aug 10, 2012 | 6.629 | 6.728 | 6.531 | 6.639 | 22,403,552 | -0.05(-0.73%) |
Aug 09, 2012 | 6.698 | 6.796 | 6.580 | 6.688 | 20,903,978 | -0.08(-1.16%) |
Aug 08, 2012 | 6.629 | 6.816 | 6.521 | 6.767 | 32,428,174 | +0.07(+1.03%) |
Aug 07, 2012 | 6.580 | 6.855 | 6.551 | 6.698 | 43,842,008 | +0.25(+3.81%) |
Aug 06, 2012 | 6.276 | 6.521 | 6.207 | 6.453 | 27,386,320 | +0.24(+3.79%) |
Aug 03, 2012 | 6.207 | 6.335 | 6.128 | 6.217 | 22,882,242 | +0.17(+2.76%) |
Aug 02, 2012 | 6.079 | 6.187 | 5.962 | 6.050 | 17,952,760 | -0.11(-1.75%) |
Aug 01, 2012 | 6.197 | 6.305 | 6.060 | 6.158 | 23,822,124 | +0.06(+0.97%) |
Jul 31, 2012 | 6.109 | 6.384 | 6.070 | 6.099 | 52,511,880 | +0.10(+1.64%) |
Jul 30, 2012 | 6.089 | 6.128 | 5.903 | 6.001 | 28,034,804 | -0.16(-2.63%) |
Jul 27, 2012 | 5.932 | 6.187 | 5.883 | 6.163 | 24,387,326 | +0.31(+5.37%) |
Jul 26, 2012 | 5.814 | 5.971 | 5.785 | 5.849 | 22,985,010 | +0.11(+1.97%) |
Jul 25, 2012 | 5.608 | 5.824 | 5.608 | 5.736 | 28,142,648 | +0.11(+2.01%) |
Jul 24, 2012 | 5.578 | 5.657 | 5.461 | 5.623 | 32,871,480 | +0.10(+1.87%) |
Jul 23, 2012 | 5.608 | 5.696 | 5.470 | 5.520 | 42,985,860 | -0.20(-3.52%) |
Jul 20, 2012 | 5.873 | 6.020 | 5.696 | 5.721 | 45,293,580 | +0.05(+0.87%) |
Jul 19, 2012 | 5.795 | 5.903 | 5.657 | 5.672 | 24,097,306 | -0.06(-1.11%) |
Jul 18, 2012 | 5.598 | 5.853 | 5.578 | 5.736 | 25,367,924 | +0.07(+1.21%) |
Jul 17, 2012 | 5.912 | 5.971 | 5.637 | 5.667 | 36,163,844 | -0.23(-3.83%) |
Jul 16, 2012 | 5.981 | 5.991 | 5.745 | 5.893 | 27,987,076 | -0.13(-2.12%) |
Jul 13, 2012 | 6.020 | 6.128 | 5.932 | 6.020 | 26,151,732 | +0.00(+0.00%) |
Jul 12, 2012 | 6.030 | 6.070 | 5.834 | 6.020 | 39,244,004 | -0.08(-1.29%) |
Jul 11, 2012 | 6.089 | 6.138 | 5.907 | 6.099 | 33,965,580 | +0.05(+0.81%) |
Jul 10, 2012 | 6.315 | 6.364 | 5.952 | 6.050 | 37,034,112 | -0.32(-5.08%) |
Jul 09, 2012 | 6.590 | 6.698 | 6.300 | 6.374 | 20,203,036 | -0.22(-3.35%) |
Jul 06, 2012 | 6.580 | 6.629 | 6.433 | 6.595 | 23,118,232 | -0.09(-1.39%) |
Jul 05, 2012 | 6.718 | 6.787 | 6.541 | 6.688 | 22,313,250 | -0.08(-1.16%) |
Jul 03, 2012 | 6.462 | 6.806 | 6.453 | 6.767 | 47,244,860 | +0.33(+5.19%) |
Jul 02, 2012 | 6.610 | 6.698 | 6.335 | 6.433 | 52,070,108 | +0.24(+3.80%) |
Jun 29, 2012 | 5.991 | 6.207 | 5.962 | 6.197 | 32,839,750 | +0.33(+5.70%) |
Jun 28, 2012 | 5.529 | 5.873 | 5.500 | 5.863 | 35,169,292 | +0.25(+4.37%) |
Jun 27, 2012 | 5.529 | 5.637 | 5.461 | 5.618 | 14,087,787 | +0.09(+1.60%) |
Jun 26, 2012 | 5.510 | 5.588 | 5.421 | 5.529 | 17,990,696 | +0.04(+0.72%) |
Jun 25, 2012 | 5.559 | 5.628 | 5.451 | 5.490 | 20,156,114 | -0.15(-2.61%) |
Jun 22, 2012 | 5.578 | 5.647 | 5.431 | 5.637 | 34,095,784 | +0.09(+1.68%) |
Jun 21, 2012 | 5.814 | 5.863 | 5.510 | 5.544 | 52,166,848 | -0.47(-7.76%) |
Jun 20, 2012 | 6.011 | 6.089 | 5.893 | 6.011 | 30,767,430 | +0.02(+0.33%) |
Jun 19, 2012 | 5.912 | 6.040 | 5.873 | 5.991 | 23,053,022 | +0.16(+2.69%) |
Jun 18, 2012 | 5.706 | 5.893 | 5.706 | 5.834 | 19,730,968 | +0.05(+0.85%) |
Jun 15, 2012 | 5.667 | 5.795 | 5.588 | 5.785 | 28,055,584 | +0.13(+2.35%) |
Jun 14, 2012 | 5.745 | 5.785 | 5.549 | 5.652 | 33,191,052 | -0.10(-1.71%) |
Jun 13, 2012 | 5.804 | 5.883 | 5.706 | 5.750 | 31,771,780 | -0.06(-1.10%) |
Jun 12, 2012 | 5.618 | 5.834 | 5.618 | 5.814 | 21,669,720 | +0.21(+3.77%) |
Jun 11, 2012 | 5.863 | 5.932 | 5.598 | 5.603 | 21,852,546 | -0.17(-2.98%) |
Jun 08, 2012 | 5.549 | 5.795 | 5.539 | 5.775 | 19,368,412 | +0.21(+3.70%) |
Jun 07, 2012 | 5.765 | 5.785 | 5.539 | 5.569 | 33,780,844 | -0.08(-1.39%) |
Jun 06, 2012 | 5.569 | 5.706 | 5.539 | 5.647 | 35,719,772 | +0.15(+2.77%) |
Jun 05, 2012 | 5.313 | 5.549 | 5.294 | 5.495 | 31,825,156 | +0.20(+3.80%) |
Jun 04, 2012 | 5.372 | 5.461 | 5.205 | 5.294 | 19,044,310 | -0.06(-1.10%) |
Jun 01, 2012 | 5.598 | 5.647 | 5.303 | 5.353 | 30,883,834 | -0.38(-6.68%) |
May 31, 2012 | 5.883 | 5.883 | 5.637 | 5.736 | 31,266,598 | -0.15(-2.50%) |
May 30, 2012 | 5.932 | 5.942 | 5.785 | 5.883 | 25,679,434 | -0.13(-2.12%) |
May 29, 2012 | 5.932 | 6.040 | 5.912 | 6.011 | 21,372,228 | +0.16(+2.68%) |
May 25, 2012 | 5.657 | 5.903 | 5.647 | 5.853 | 21,563,418 | +0.22(+3.83%) |
May 24, 2012 | 5.647 | 5.726 | 5.569 | 5.637 | 22,593,690 | -0.01(-0.17%) |
May 23, 2012 | 5.529 | 5.696 | 5.490 | 5.647 | 26,080,784 | +0.04(+0.70%) |
May 22, 2012 | 5.706 | 5.736 | 5.529 | 5.608 | 25,857,502 | -0.07(-1.21%) |
May 21, 2012 | 5.549 | 5.706 | 5.529 | 5.677 | 27,698,496 | +0.15(+2.76%) |
May 18, 2012 | 5.893 | 5.903 | 5.490 | 5.524 | 34,235,068 | -0.32(-5.46%) |
May 17, 2012 | 6.050 | 6.138 | 5.804 | 5.844 | 33,285,182 | -0.20(-3.25%) |
May 16, 2012 | 6.001 | 6.413 | 5.912 | 6.040 | 55,034,920 | +0.13(+2.16%) |
May 15, 2012 | 6.060 | 6.070 | 5.853 | 5.912 | 44,949,732 | -0.19(-3.06%) |
May 14, 2012 | 6.099 | 6.158 | 5.991 | 6.099 | 31,007,226 | -0.15(-2.36%) |
May 11, 2012 | 6.128 | 6.295 | 6.109 | 6.246 | 18,778,754 | +0.07(+1.11%) |
May 10, 2012 | 6.335 | 6.354 | 6.099 | 6.178 | 25,839,918 | -0.07(-1.10%) |
May 09, 2012 | 6.020 | 6.325 | 5.932 | 6.246 | 37,365,956 | +0.12(+1.92%) |
May 08, 2012 | 6.315 | 6.315 | 5.981 | 6.128 | 36,501,816 | -0.26(-4.00%) |
May 07, 2012 | 6.482 | 6.629 | 6.286 | 6.384 | 37,256,732 | -0.05(-0.76%) |
May 04, 2012 | 6.531 | 6.767 | 6.433 | 6.433 | 35,151,184 | +0.08(+1.24%) |
May 03, 2012 | 6.787 | 6.845 | 6.305 | 6.354 | 35,152,636 | -0.34(-5.13%) |
May 02, 2012 | 6.531 | 6.747 | 6.531 | 6.698 | 28,684,216 | +0.14(+2.10%) |