Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.732 | 6.757 | 6.659 | 6.669 | 1,853,889 | -0.18(-2.57%) |
May 30, 2013 | 6.820 | 6.871 | 6.806 | 6.845 | 1,394,214 | -0.03(-0.50%) |
May 29, 2013 | 6.879 | 6.903 | 6.840 | 6.879 | 2,208,269 | -0.01(-0.14%) |
May 28, 2013 | 6.986 | 7.011 | 6.879 | 6.889 | 2,187,473 | +0.10(+1.51%) |
May 24, 2013 | 6.727 | 6.791 | 6.717 | 6.786 | 1,543,117 | -0.07(-1.00%) |
May 23, 2013 | 6.786 | 6.869 | 6.757 | 6.854 | 1,822,858 | +0.04(+0.57%) |
May 22, 2013 | 6.879 | 6.972 | 6.771 | 6.815 | 4,271,405 | -0.12(-1.76%) |
May 21, 2013 | 6.889 | 6.977 | 6.849 | 6.937 | 2,668,437 | -0.00(-0.07%) |
May 20, 2013 | 6.908 | 6.972 | 6.889 | 6.942 | 2,643,011 | -0.09(-1.32%) |
May 17, 2013 | 6.967 | 7.045 | 6.952 | 7.035 | 1,644,157 | +0.06(+0.91%) |
May 16, 2013 | 7.016 | 7.034 | 6.942 | 6.972 | 2,096,776 | -0.04(-0.63%) |
May 15, 2013 | 6.942 | 7.020 | 6.933 | 7.016 | 1,859,479 | +0.07(+0.98%) |
May 13, 2013 | 6.957 | 6.981 | 6.903 | 6.947 | 2,176,481 | -0.08(-1.11%) |
May 10, 2013 | 7.020 | 7.040 | 6.967 | 7.025 | 1,823,597 | -0.00(-0.07%) |
May 09, 2013 | 7.089 | 7.108 | 7.011 | 7.030 | 2,131,337 | -0.15(-2.04%) |
May 08, 2013 | 7.143 | 7.187 | 7.118 | 7.177 | 3,049,060 | +0.02(+0.34%) |
May 07, 2013 | 7.216 | 7.240 | 7.148 | 7.152 | 3,501,229 | -0.03(-0.48%) |
May 06, 2013 | 7.221 | 7.226 | 7.157 | 7.187 | 2,000,710 | -0.07(-1.01%) |
May 03, 2013 | 7.211 | 7.260 | 7.113 | 7.260 | 3,262,902 | +0.15(+2.06%) |
May 02, 2013 | 7.069 | 7.150 | 7.060 | 7.113 | 2,553,127 | +0.01(+0.21%) |
May 01, 2013 | 6.981 | 7.143 | 6.908 | 7.099 | 1,744,443 | -0.02(-0.27%) |
Apr 30, 2013 | 7.118 | 7.148 | 7.099 | 7.118 | 2,461,523 | +0.01(+0.14%) |
Apr 29, 2013 | 7.064 | 7.128 | 7.050 | 7.108 | 5,838,600 | +0.13(+1.89%) |
Apr 26, 2013 | 6.957 | 6.991 | 6.967 | 6.977 | 1,773,349 | -0.02(-0.28%) |
Apr 25, 2013 | 7.020 | 7.079 | 6.986 | 6.996 | 3,045,609 | -0.05(-0.69%) |
Apr 24, 2013 | 7.020 | 7.089 | 7.001 | 7.045 | 3,193,924 | +0.13(+1.84%) |
Apr 23, 2013 | 6.908 | 6.952 | 6.854 | 6.918 | 7,507,075 | +0.07(+1.07%) |
Apr 22, 2013 | 6.806 | 6.849 | 6.781 | 6.845 | 2,523,175 | +0.12(+1.82%) |
Apr 19, 2013 | 6.742 | 6.796 | 6.686 | 6.722 | 2,354,976 | +0.06(+0.95%) |
Apr 18, 2013 | 6.742 | 6.747 | 6.610 | 6.659 | 2,542,356 | +0.00(+0.07%) |
Apr 17, 2013 | 6.757 | 6.757 | 6.595 | 6.654 | 3,574,674 | -0.15(-2.16%) |
Apr 16, 2013 | 6.835 | 6.845 | 6.758 | 6.801 | 2,046,308 | +0.06(+0.87%) |
Apr 15, 2013 | 6.835 | 6.854 | 6.742 | 6.742 | 3,181,263 | -0.17(-2.40%) |
Apr 12, 2013 | 6.845 | 6.913 | 6.820 | 6.908 | 2,824,074 | +0.03(+0.50%) |
Apr 11, 2013 | 6.830 | 6.923 | 6.801 | 6.874 | 3,573,321 | +0.01(+0.14%) |
Apr 10, 2013 | 6.820 | 6.908 | 6.810 | 6.864 | 4,402,588 | +0.16(+2.41%) |
Apr 09, 2013 | 6.708 | 6.739 | 6.635 | 6.703 | 2,847,591 | +0.09(+1.40%) |
Apr 08, 2013 | 6.581 | 6.615 | 6.478 | 6.610 | 3,528,927 | +0.02(+0.37%) |
Apr 05, 2013 | 6.512 | 6.595 | 6.488 | 6.586 | 3,178,239 | +0.02(+0.30%) |
Apr 04, 2013 | 6.537 | 6.601 | 6.488 | 6.566 | 3,906,232 | +0.12(+1.90%) |
Apr 03, 2013 | 6.522 | 6.539 | 6.424 | 6.444 | 4,615,117 | -0.16(-2.37%) |
Apr 02, 2013 | 6.600 | 6.654 | 6.556 | 6.600 | 12,249,027 | +0.08(+1.20%) |
Apr 01, 2013 | 6.571 | 6.608 | 6.493 | 6.522 | 3,434,224 | -0.08(-1.18%) |
Mar 28, 2013 | 6.615 | 6.644 | 6.556 | 6.600 | 4,974,356 | +0.03(+0.52%) |
Mar 27, 2013 | 6.537 | 6.595 | 6.522 | 6.566 | 4,206,390 | -0.12(-1.83%) |
Mar 26, 2013 | 6.732 | 6.771 | 6.678 | 6.688 | 12,533,619 | -0.17(-2.49%) |
Mar 25, 2013 | 7.235 | 7.235 | 6.820 | 6.859 | 9,359,071 | -0.37(-5.14%) |
Mar 22, 2013 | 7.231 | 7.294 | 7.216 | 7.231 | 3,002,641 | +0.10(+1.37%) |
Mar 21, 2013 | 7.113 | 7.211 | 7.055 | 7.133 | 2,292,532 | -0.08(-1.08%) |
Mar 20, 2013 | 7.284 | 7.309 | 7.191 | 7.211 | 3,936,249 | +0.11(+1.51%) |
Mar 19, 2013 | 7.201 | 7.235 | 7.037 | 7.104 | 4,162,243 | +0.01(+0.21%) |
Mar 18, 2013 | 7.040 | 7.177 | 7.030 | 7.089 | 5,090,448 | -0.21(-2.94%) |
Mar 15, 2013 | 7.270 | 7.319 | 7.240 | 7.304 | 6,719,835 | -0.00(-0.07%) |
Mar 14, 2013 | 7.196 | 7.309 | 7.191 | 7.309 | 9,819,854 | +0.31(+4.47%) |
Mar 13, 2013 | 6.977 | 7.020 | 6.937 | 6.996 | 2,643,508 | -0.00(-0.07%) |
Mar 12, 2013 | 7.060 | 7.086 | 6.981 | 7.001 | 2,906,467 | -0.05(-0.69%) |
Mar 11, 2013 | 7.006 | 7.050 | 6.986 | 7.050 | 2,135,003 | -0.03(-0.48%) |
Mar 08, 2013 | 7.069 | 7.138 | 7.020 | 7.084 | 6,345,868 | +0.22(+3.20%) |
Mar 07, 2013 | 6.849 | 6.923 | 6.835 | 6.864 | 3,655,857 | +0.14(+2.03%) |
Mar 06, 2013 | 6.801 | 6.810 | 6.713 | 6.727 | 3,134,688 | -0.03(-0.51%) |
Mar 05, 2013 | 6.732 | 6.809 | 6.718 | 6.762 | 4,436,978 | +0.11(+1.69%) |
Mar 04, 2013 | 6.571 | 6.659 | 6.561 | 6.649 | 6,311,239 | +0.23(+3.66%) |
Mar 01, 2013 | 6.380 | 6.424 | 6.341 | 6.415 | 2,781,694 | +0.05(+0.84%) |
Feb 28, 2013 | 6.327 | 6.434 | 6.295 | 6.361 | 4,287,061 | +0.07(+1.09%) |
Feb 27, 2013 | 6.146 | 6.307 | 6.141 | 6.293 | 4,856,133 | +0.22(+3.62%) |
Feb 26, 2013 | 6.170 | 6.209 | 6.014 | 6.073 | 9,394,535 | -0.02(-0.40%) |
Feb 25, 2013 | 6.503 | 6.532 | 6.078 | 6.097 | 10,213,636 | -0.16(-2.58%) |
Feb 22, 2013 | 6.195 | 6.268 | 6.161 | 6.258 | 2,389,531 | +0.15(+2.40%) |
Feb 21, 2013 | 6.117 | 6.164 | 6.068 | 6.112 | 2,710,629 | -0.08(-1.34%) |
Feb 20, 2013 | 6.341 | 6.346 | 6.190 | 6.195 | 2,673,877 | -0.18(-2.76%) |
Feb 19, 2013 | 6.351 | 6.385 | 6.341 | 6.371 | 3,414,474 | +0.09(+1.40%) |
Feb 15, 2013 | 6.405 | 6.420 | 6.263 | 6.283 | 7,442,831 | -0.18(-2.72%) |
Feb 14, 2013 | 6.439 | 6.493 | 6.420 | 6.459 | 2,138,366 | -0.13(-1.93%) |
Feb 13, 2013 | 6.610 | 6.639 | 6.568 | 6.586 | 2,772,074 | +0.06(+0.97%) |
Feb 12, 2013 | 6.464 | 6.556 | 6.439 | 6.522 | 3,452,853 | +0.05(+0.75%) |
Feb 11, 2013 | 6.498 | 6.512 | 6.459 | 6.473 | 2,273,957 | -0.07(-1.05%) |
Feb 08, 2013 | 6.527 | 6.571 | 6.512 | 6.542 | 1,764,821 | -0.02(-0.30%) |
Feb 07, 2013 | 6.644 | 6.664 | 6.508 | 6.561 | 2,657,615 | -0.11(-1.68%) |
Feb 06, 2013 | 6.635 | 6.674 | 6.610 | 6.674 | 2,083,095 | +0.10(+1.56%) |
Feb 04, 2013 | 6.815 | 6.815 | 6.571 | 6.571 | 6,102,099 | -0.37(-5.35%) |
Feb 01, 2013 | 6.947 | 6.991 | 6.893 | 6.942 | 3,207,708 | -0.07(-1.04%) |
Jan 31, 2013 | 7.099 | 7.133 | 7.011 | 7.016 | 4,498,973 | -0.09(-1.24%) |
Jan 30, 2013 | 7.148 | 7.167 | 7.099 | 7.104 | 1,936,867 | -0.03(-0.41%) |
Jan 29, 2013 | 7.123 | 7.162 | 7.104 | 7.133 | 1,607,180 | +0.04(+0.55%) |
Jan 28, 2013 | 7.143 | 7.152 | 7.089 | 7.094 | 2,548,163 | +0.02(+0.28%) |
Jan 25, 2013 | 7.138 | 7.153 | 7.064 | 7.074 | 13,177,219 | +0.06(+0.91%) |
Jan 24, 2013 | 7.006 | 7.079 | 6.991 | 7.011 | 2,280,990 | +0.03(+0.42%) |
Jan 23, 2013 | 7.011 | 7.025 | 6.957 | 6.981 | 2,411,979 | -0.06(-0.83%) |
Jan 22, 2013 | 7.060 | 7.069 | 6.972 | 7.040 | 1,826,500 | -0.01(-0.14%) |
Jan 18, 2013 | 7.064 | 7.074 | 7.013 | 7.050 | 1,611,456 | -0.05(-0.69%) |
Jan 17, 2013 | 7.115 | 7.128 | 7.084 | 7.099 | 1,385,134 | +0.08(+1.18%) |
Jan 16, 2013 | 7.055 | 7.123 | 7.016 | 7.016 | 1,575,873 | -0.12(-1.64%) |
Jan 15, 2013 | 7.104 | 7.143 | 7.084 | 7.133 | 1,505,885 | -0.04(-0.61%) |
Jan 14, 2013 | 7.172 | 7.196 | 7.143 | 7.177 | 2,337,629 | +0.05(+0.69%) |
Jan 11, 2013 | 7.104 | 7.148 | 7.089 | 7.128 | 3,247,139 | +0.08(+1.18%) |
Jan 10, 2013 | 6.986 | 7.055 | 6.981 | 7.045 | 3,673,839 | +0.17(+2.41%) |
Jan 09, 2013 | 6.825 | 6.923 | 6.815 | 6.879 | 3,052,893 | +0.25(+3.83%) |
Jan 08, 2013 | 6.659 | 6.674 | 6.595 | 6.625 | 1,249,752 | -0.02(-0.37%) |
Jan 07, 2013 | 6.610 | 6.674 | 6.595 | 6.649 | 1,122,323 | -0.01(-0.22%) |
Jan 04, 2013 | 6.630 | 6.678 | 6.610 | 6.664 | 1,248,823 | +0.04(+0.66%) |
Jan 03, 2013 | 6.654 | 6.680 | 6.600 | 6.620 | 1,660,538 | -0.09(-1.38%) |
Jan 02, 2013 | 6.703 | 6.732 | 6.666 | 6.713 | 3,361,548 | +0.13(+1.93%) |
Dec 31, 2012 | 6.468 | 6.625 | 6.380 | 6.586 | 3,851,015 | +0.12(+1.89%) |
Dec 28, 2012 | 6.464 | 6.537 | 6.439 | 6.464 | 3,262,104 | -0.15(-2.22%) |
Dec 27, 2012 | 6.659 | 6.669 | 6.571 | 6.610 | 3,550,505 | +0.06(+0.97%) |
Dec 26, 2012 | 6.522 | 6.595 | 6.483 | 6.547 | 3,101,685 | +0.03(+0.45%) |
Dec 24, 2012 | 6.581 | 6.586 | 6.503 | 6.517 | 1,587,663 | -0.06(-0.97%) |
Dec 21, 2012 | 6.537 | 6.581 | 6.522 | 6.581 | 3,536,257 | +0.00(+0.07%) |
Dec 20, 2012 | 6.561 | 6.586 | 6.532 | 6.576 | 3,160,892 | +0.03(+0.45%) |
Dec 19, 2012 | 6.625 | 6.625 | 6.534 | 6.547 | 3,155,787 | +0.00(+0.07%) |
Dec 18, 2012 | 6.488 | 6.556 | 6.483 | 6.542 | 2,907,310 | +0.08(+1.21%) |
Dec 17, 2012 | 6.468 | 6.493 | 6.434 | 6.464 | 2,608,198 | -0.04(-0.68%) |
Dec 14, 2012 | 6.468 | 6.522 | 6.454 | 6.508 | 3,278,579 | +0.08(+1.29%) |
Dec 13, 2012 | 6.444 | 6.493 | 6.415 | 6.424 | 4,216,459 | +0.01(+0.23%) |
Dec 12, 2012 | 6.385 | 6.444 | 6.380 | 6.410 | 3,030,204 | +0.07(+1.08%) |
Dec 11, 2012 | 6.307 | 6.376 | 6.302 | 6.341 | 2,769,495 | +0.12(+1.88%) |
Dec 10, 2012 | 6.209 | 6.266 | 6.196 | 6.224 | 2,962,342 | -0.08(-1.24%) |
Dec 07, 2012 | 6.322 | 6.327 | 6.258 | 6.302 | 2,978,713 | -0.07(-1.07%) |
Dec 06, 2012 | 6.380 | 6.390 | 6.322 | 6.371 | 2,624,249 | +0.00(+0.00%) |
Dec 05, 2012 | 6.400 | 6.415 | 6.356 | 6.371 | 3,298,716 | +0.00(+0.00%) |
Dec 04, 2012 | 6.395 | 6.483 | 6.366 | 6.371 | 4,274,598 | +0.00(+0.08%) |
Nov 30, 2012 | 6.356 | 6.410 | 6.334 | 6.366 | 2,233,703 | -0.01(-0.23%) |
Nov 29, 2012 | 6.371 | 6.410 | 6.334 | 6.380 | 2,694,209 | +0.04(+0.62%) |
Nov 28, 2012 | 6.244 | 6.356 | 6.234 | 6.341 | 2,637,142 | +0.02(+0.39%) |
Nov 27, 2012 | 6.361 | 6.371 | 6.293 | 6.317 | 3,511,244 | -0.13(-1.97%) |
Nov 26, 2012 | 6.420 | 6.449 | 6.410 | 6.444 | 1,938,570 | -0.00(-0.08%) |
Nov 23, 2012 | 6.429 | 6.488 | 6.424 | 6.449 | 1,632,878 | +0.13(+2.09%) |
Nov 21, 2012 | 6.346 | 6.366 | 6.290 | 6.317 | 2,075,943 | +0.02(+0.31%) |
Nov 20, 2012 | 6.263 | 6.337 | 6.239 | 6.297 | 2,216,329 | -0.02(-0.39%) |
Nov 19, 2012 | 6.273 | 6.378 | 6.263 | 6.322 | 3,166,234 | +0.09(+1.49%) |
Nov 16, 2012 | 6.268 | 6.283 | 6.156 | 6.229 | 3,634,699 | -0.01(-0.16%) |
Nov 15, 2012 | 6.297 | 6.351 | 6.229 | 6.239 | 5,885,991 | +0.02(+0.31%) |
Nov 14, 2012 | 6.293 | 6.327 | 6.200 | 6.219 | 3,286,647 | +0.01(+0.24%) |
Nov 13, 2012 | 6.126 | 6.278 | 6.117 | 6.205 | 2,897,610 | +0.06(+0.95%) |
Nov 12, 2012 | 6.156 | 6.170 | 6.131 | 6.146 | 2,852,915 | -0.02(-0.40%) |
Nov 09, 2012 | 6.112 | 6.249 | 6.107 | 6.170 | 3,854,954 | +0.01(+0.16%) |
Nov 08, 2012 | 6.253 | 6.297 | 6.161 | 6.161 | 3,032,302 | -0.08(-1.33%) |
Nov 07, 2012 | 6.302 | 6.307 | 6.205 | 6.244 | 3,220,454 | -0.12(-1.92%) |
Nov 06, 2012 | 6.341 | 6.439 | 6.288 | 6.366 | 2,543,034 | +0.08(+1.24%) |
Nov 05, 2012 | 6.322 | 6.332 | 6.258 | 6.288 | 2,423,413 | -0.13(-1.98%) |
Nov 02, 2012 | 6.464 | 6.464 | 6.376 | 6.415 | 2,465,484 | -0.03(-0.45%) |
Nov 01, 2012 | 6.468 | 6.493 | 6.415 | 6.444 | 2,133,593 | +0.02(+0.38%) |
Oct 31, 2012 | 6.498 | 6.517 | 6.390 | 6.420 | 2,762,320 | +0.06(+1.00%) |
Oct 26, 2012 | 6.385 | 6.356 | 6.356 | 6.356 | 7,260,436 | -0.05(-0.84%) |
Oct 25, 2012 | 6.468 | 6.473 | 6.376 | 6.410 | 3,282,648 | -0.07(-1.06%) |
Oct 24, 2012 | 6.512 | 6.532 | 6.449 | 6.478 | 2,659,979 | -0.03(-0.45%) |
Oct 23, 2012 | 6.459 | 6.512 | 6.420 | 6.508 | 2,770,467 | -0.16(-2.42%) |
Oct 19, 2012 | 6.801 | 6.801 | 6.659 | 6.669 | 4,816,330 | -0.20(-2.92%) |
Oct 18, 2012 | 6.864 | 6.957 | 6.840 | 6.869 | 2,258,427 | -0.06(-0.85%) |
Oct 17, 2012 | 6.840 | 6.967 | 6.825 | 6.928 | 5,110,325 | +0.26(+3.88%) |
Oct 16, 2012 | 6.630 | 6.695 | 6.625 | 6.669 | 4,599,204 | +0.25(+3.88%) |
Oct 15, 2012 | 6.380 | 6.420 | 6.349 | 6.420 | 2,746,801 | +0.02(+0.38%) |
Oct 12, 2012 | 6.478 | 6.493 | 6.368 | 6.395 | 2,775,903 | +0.02(+0.38%) |
Oct 11, 2012 | 6.385 | 6.443 | 6.366 | 6.371 | 2,518,357 | +0.03(+0.46%) |
Oct 10, 2012 | 6.390 | 6.397 | 6.317 | 6.341 | 4,340,992 | -0.07(-1.14%) |
Oct 09, 2012 | 6.556 | 6.576 | 6.415 | 6.415 | 4,715,558 | -0.27(-4.02%) |
Oct 08, 2012 | 6.630 | 6.688 | 6.606 | 6.683 | 1,848,638 | -0.01(-0.15%) |
Oct 05, 2012 | 6.722 | 6.791 | 6.680 | 6.693 | 2,809,339 | +0.06(+0.96%) |
Oct 04, 2012 | 6.556 | 6.654 | 6.532 | 6.630 | 3,131,647 | +0.06(+0.97%) |
Oct 03, 2012 | 6.625 | 6.630 | 6.454 | 6.566 | 2,651,569 | -0.04(-0.67%) |
Oct 02, 2012 | 6.669 | 6.694 | 6.576 | 6.610 | 4,843,496 | +0.12(+1.81%) |
Oct 01, 2012 | 6.551 | 6.605 | 6.464 | 6.493 | 5,151,000 | +0.00(+0.08%) |
Sep 28, 2012 | 6.635 | 6.635 | 6.464 | 6.488 | 5,508,287 | -0.27(-4.05%) |
Sep 27, 2012 | 6.757 | 6.796 | 6.664 | 6.762 | 4,103,506 | +0.06(+0.87%) |
Sep 26, 2012 | 6.747 | 6.752 | 6.664 | 6.703 | 8,649,114 | -0.27(-3.85%) |
Sep 25, 2012 | 7.035 | 7.099 | 6.967 | 6.972 | 4,640,467 | -0.06(-0.90%) |
Sep 24, 2012 | 7.016 | 7.074 | 6.986 | 7.035 | 4,568,843 | -0.07(-0.96%) |
Sep 21, 2012 | 7.148 | 7.177 | 7.104 | 7.104 | 4,118,279 | +0.04(+0.62%) |
Sep 20, 2012 | 7.030 | 7.079 | 7.020 | 7.060 | 4,351,122 | -0.15(-2.03%) |
Sep 19, 2012 | 7.196 | 7.253 | 7.143 | 7.206 | 3,579,298 | +0.00(+0.07%) |
Sep 18, 2012 | 7.235 | 7.275 | 7.172 | 7.201 | 4,424,586 | -0.09(-1.27%) |
Sep 17, 2012 | 7.323 | 7.397 | 7.270 | 7.294 | 4,662,833 | -0.04(-0.60%) |
Sep 14, 2012 | 7.411 | 7.545 | 7.309 | 7.338 | 9,162,488 | +0.14(+1.90%) |
Sep 13, 2012 | 7.128 | 7.226 | 7.035 | 7.201 | 5,667,864 | +0.08(+1.10%) |
Sep 12, 2012 | 7.191 | 7.216 | 7.108 | 7.123 | 6,011,855 | +0.12(+1.67%) |
Sep 11, 2012 | 6.879 | 7.069 | 6.864 | 7.006 | 9,735,861 | +0.18(+2.65%) |
Sep 10, 2012 | 6.864 | 6.913 | 6.818 | 6.825 | 4,735,368 | -0.12(-1.76%) |
Sep 07, 2012 | 6.928 | 6.969 | 6.889 | 6.947 | 12,098,703 | +0.24(+3.57%) |
Sep 06, 2012 | 6.522 | 6.754 | 6.522 | 6.708 | 9,156,338 | +0.35(+5.45%) |
Sep 05, 2012 | 6.459 | 6.473 | 6.346 | 6.361 | 4,162,886 | -0.02(-0.31%) |
Sep 04, 2012 | 6.439 | 6.459 | 6.346 | 6.380 | 7,059,225 | +0.24(+3.98%) |
Aug 31, 2012 | 6.156 | 6.195 | 6.082 | 6.136 | 2,507,379 | +0.12(+2.03%) |
Aug 30, 2012 | 6.073 | 6.078 | 5.985 | 6.014 | 3,103,105 | -0.12(-1.99%) |
Aug 29, 2012 | 6.175 | 6.180 | 6.126 | 6.136 | 2,224,519 | -0.07(-1.10%) |
Aug 27, 2012 | 6.214 | 6.281 | 6.195 | 6.205 | 3,003,695 | +0.01(+0.24%) |
Aug 24, 2012 | 6.117 | 6.253 | 6.097 | 6.190 | 4,086,777 | -0.02(-0.39%) |
Aug 23, 2012 | 6.229 | 6.269 | 6.156 | 6.214 | 3,997,921 | -0.07(-1.09%) |
Aug 22, 2012 | 6.312 | 6.348 | 6.239 | 6.283 | 5,709,838 | -0.13(-1.98%) |
Aug 21, 2012 | 6.395 | 6.483 | 6.380 | 6.410 | 8,203,194 | +0.06(+0.92%) |
Aug 20, 2012 | 6.366 | 6.420 | 6.293 | 6.351 | 3,807,732 | -0.03(-0.46%) |
Aug 17, 2012 | 6.454 | 6.459 | 6.351 | 6.380 | 6,694,679 | +0.09(+1.48%) |
Aug 16, 2012 | 6.141 | 6.322 | 6.133 | 6.288 | 5,988,983 | +0.23(+3.79%) |
Aug 15, 2012 | 6.043 | 6.087 | 6.029 | 6.058 | 3,648,701 | +0.02(+0.40%) |
Aug 14, 2012 | 6.078 | 6.106 | 6.019 | 6.034 | 2,746,398 | +0.02(+0.33%) |
Aug 13, 2012 | 6.068 | 6.112 | 5.985 | 6.014 | 3,180,753 | +0.02(+0.41%) |
Aug 10, 2012 | 5.926 | 6.004 | 5.902 | 5.990 | 2,975,823 | -0.02(-0.41%) |
Aug 09, 2012 | 5.999 | 6.063 | 5.980 | 6.014 | 4,270,226 | -0.05(-0.89%) |
Aug 08, 2012 | 6.038 | 6.097 | 6.024 | 6.068 | 5,580,652 | +0.00(+0.00%) |
Aug 07, 2012 | 6.131 | 6.188 | 6.063 | 6.068 | 8,674,882 | +0.18(+3.07%) |
Aug 06, 2012 | 5.809 | 5.951 | 5.799 | 5.887 | 11,362,640 | +0.30(+5.33%) |
Aug 03, 2012 | 5.438 | 5.647 | 5.423 | 5.589 | 10,913,177 | +0.36(+6.92%) |
Aug 02, 2012 | 5.276 | 5.413 | 5.159 | 5.228 | 6,490,401 | -0.32(-5.81%) |
Aug 01, 2012 | 5.545 | 5.633 | 5.514 | 5.550 | 5,246,624 | +0.00(+0.09%) |
Jul 31, 2012 | 5.535 | 5.599 | 5.521 | 5.545 | 5,593,015 | -0.00(-0.09%) |
Jul 30, 2012 | 5.511 | 5.594 | 5.501 | 5.550 | 8,615,904 | -0.05(-0.87%) |
Jul 27, 2012 | 5.447 | 5.609 | 5.438 | 5.599 | 17,303,374 | +0.31(+5.91%) |
Jul 26, 2012 | 5.247 | 5.467 | 5.164 | 5.286 | 22,357,288 | +0.28(+5.56%) |
Jul 25, 2012 | 5.203 | 5.242 | 4.915 | 5.008 | 29,862,052 | -0.10(-2.01%) |
Jul 24, 2012 | 5.281 | 5.306 | 5.081 | 5.110 | 11,889,732 | -0.31(-5.68%) |
Jul 23, 2012 | 5.306 | 5.428 | 5.267 | 5.418 | 7,485,671 | -0.07(-1.33%) |
Jul 20, 2012 | 5.560 | 5.589 | 5.457 | 5.491 | 26,139,936 | -0.51(-8.47%) |
Jul 19, 2012 | 5.999 | 6.034 | 5.941 | 5.999 | 7,872,167 | +0.04(+0.74%) |
Jul 18, 2012 | 5.858 | 5.985 | 5.853 | 5.955 | 5,085,286 | +0.01(+0.16%) |
Jul 17, 2012 | 5.960 | 5.980 | 5.833 | 5.946 | 5,160,833 | +0.06(+1.08%) |
Jul 16, 2012 | 5.853 | 5.897 | 5.761 | 5.882 | 6,128,458 | -0.08(-1.39%) |
Jul 13, 2012 | 5.863 | 5.995 | 5.863 | 5.965 | 5,271,939 | +0.12(+2.09%) |
Jul 12, 2012 | 5.868 | 5.872 | 5.789 | 5.843 | 6,353,812 | -0.21(-3.47%) |
Jul 11, 2012 | 6.014 | 6.087 | 5.999 | 6.053 | 6,248,173 | +0.14(+2.40%) |
Jul 10, 2012 | 6.009 | 6.034 | 5.892 | 5.911 | 14,826,702 | -0.05(-0.82%) |
Jul 09, 2012 | 5.975 | 5.990 | 5.921 | 5.960 | 6,645,454 | +0.01(+0.25%) |
Jul 06, 2012 | 5.995 | 6.002 | 5.911 | 5.946 | 9,585,469 | -0.23(-3.79%) |
Jul 05, 2012 | 6.219 | 6.362 | 6.141 | 6.180 | 8,412,249 | -0.29(-4.46%) |
Jul 03, 2012 | 6.390 | 6.473 | 6.376 | 6.468 | 5,345,639 | +0.05(+0.76%) |
Jul 02, 2012 | 6.361 | 6.424 | 6.317 | 6.420 | 7,007,634 | +0.02(+0.31%) |
Jun 29, 2012 | 6.302 | 6.420 | 6.278 | 6.400 | 9,534,385 | +0.39(+6.50%) |
Jun 28, 2012 | 5.955 | 6.019 | 5.936 | 6.009 | 6,710,491 | +0.07(+1.23%) |
Jun 27, 2012 | 5.882 | 5.965 | 5.858 | 5.936 | 6,126,561 | +0.06(+1.00%) |
Jun 26, 2012 | 5.892 | 5.928 | 5.814 | 5.877 | 6,725,750 | -0.04(-0.66%) |
Jun 25, 2012 | 5.946 | 5.970 | 5.877 | 5.916 | 6,044,516 | -0.30(-4.80%) |
Jun 22, 2012 | 6.283 | 6.297 | 6.185 | 6.214 | 6,578,863 | +0.18(+2.91%) |
Jun 21, 2012 | 6.253 | 6.273 | 6.024 | 6.038 | 6,438,188 | -0.11(-1.75%) |
Jun 20, 2012 | 6.117 | 6.190 | 6.080 | 6.146 | 5,284,669 | +0.04(+0.64%) |
Jun 19, 2012 | 6.024 | 6.151 | 5.999 | 6.107 | 6,726,929 | +0.25(+4.25%) |
Jun 18, 2012 | 5.872 | 5.897 | 5.809 | 5.858 | 8,711,480 | -0.26(-4.23%) |
Jun 15, 2012 | 6.151 | 6.168 | 6.063 | 6.117 | 6,566,348 | +0.03(+0.48%) |
Jun 14, 2012 | 6.043 | 6.117 | 6.014 | 6.087 | 8,122,920 | +0.11(+1.80%) |
Jun 13, 2012 | 5.965 | 6.029 | 5.946 | 5.980 | 7,296,183 | -0.03(-0.57%) |
Jun 12, 2012 | 6.024 | 6.031 | 5.882 | 6.014 | 6,202,927 | +0.15(+2.50%) |
Jun 11, 2012 | 6.082 | 6.082 | 5.863 | 5.868 | 8,963,942 | -0.12(-2.04%) |
Jun 08, 2012 | 5.892 | 5.999 | 5.843 | 5.990 | 9,404,958 | +0.22(+3.81%) |
Jun 07, 2012 | 5.911 | 5.936 | 5.755 | 5.770 | 9,052,476 | -0.13(-2.15%) |
Jun 06, 2012 | 5.780 | 5.902 | 5.755 | 5.897 | 15,609,245 | +0.26(+4.59%) |
Jun 05, 2012 | 5.677 | 5.726 | 5.618 | 5.638 | 10,922,398 | -0.09(-1.62%) |
Jun 04, 2012 | 5.716 | 5.770 | 5.677 | 5.731 | 14,029,065 | +0.27(+5.01%) |