Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.910 | 8.960 | 8.750 | 8.893 | 14,721,508 | -0.06(-0.66%) |
Jun 27, 2013 | 8.876 | 9.002 | 8.754 | 8.952 | 16,532,310 | +0.18(+2.11%) |
Jun 26, 2013 | 8.498 | 8.792 | 8.481 | 8.767 | 29,118,350 | +0.35(+4.20%) |
Jun 25, 2013 | 8.313 | 8.473 | 8.267 | 8.414 | 27,124,648 | +0.31(+3.84%) |
Jun 24, 2013 | 8.103 | 8.145 | 7.876 | 8.103 | 30,283,768 | -0.15(-1.83%) |
Jun 21, 2013 | 8.439 | 8.439 | 7.674 | 8.254 | 44,993,340 | -0.09(-1.11%) |
Jun 20, 2013 | 8.717 | 8.784 | 8.338 | 8.347 | 41,194,056 | -0.45(-5.07%) |
Jun 19, 2013 | 8.986 | 9.145 | 8.767 | 8.792 | 26,257,078 | -0.07(-0.76%) |
Jun 18, 2013 | 8.675 | 8.893 | 8.616 | 8.860 | 10,716,100 | +0.19(+2.23%) |
Jun 17, 2013 | 8.876 | 8.944 | 8.607 | 8.666 | 13,015,400 | -0.13(-1.43%) |
Jun 14, 2013 | 8.893 | 8.986 | 8.775 | 8.792 | 9,138,265 | -0.08(-0.85%) |
Jun 13, 2013 | 8.641 | 8.918 | 8.633 | 8.868 | 17,705,978 | +0.25(+2.93%) |
Jun 12, 2013 | 8.927 | 8.977 | 8.557 | 8.616 | 15,372,993 | -0.20(-2.29%) |
Jun 11, 2013 | 9.002 | 9.112 | 8.780 | 8.817 | 21,381,748 | -0.40(-4.38%) |
Jun 10, 2013 | 9.229 | 9.288 | 9.028 | 9.221 | 11,680,362 | +0.02(+0.18%) |
Jun 07, 2013 | 9.187 | 9.372 | 9.120 | 9.204 | 13,271,816 | +0.09(+1.01%) |
Jun 06, 2013 | 8.935 | 9.112 | 8.860 | 9.112 | 15,120,492 | +0.17(+1.88%) |
Jun 05, 2013 | 9.095 | 9.255 | 8.868 | 8.944 | 19,902,928 | -0.24(-2.56%) |
Jun 04, 2013 | 9.423 | 9.591 | 9.162 | 9.179 | 18,657,644 | -0.29(-3.02%) |
Jun 03, 2013 | 9.692 | 9.734 | 9.255 | 9.465 | 26,992,850 | -0.20(-2.09%) |
May 31, 2013 | 9.641 | 9.847 | 9.532 | 9.666 | 18,078,004 | -0.03(-0.35%) |
May 30, 2013 | 9.540 | 9.801 | 9.490 | 9.700 | 9,647,532 | +0.17(+1.76%) |
May 29, 2013 | 9.490 | 9.650 | 9.482 | 9.532 | 13,275,125 | -0.03(-0.26%) |
May 28, 2013 | 9.793 | 9.793 | 9.482 | 9.557 | 13,781,825 | -0.09(-0.96%) |
May 24, 2013 | 9.683 | 9.708 | 9.397 | 9.650 | 13,566,188 | -0.03(-0.26%) |
May 23, 2013 | 9.440 | 9.683 | 9.364 | 9.675 | 17,164,742 | -0.01(-0.09%) |
May 22, 2013 | 9.952 | 10.22 | 9.608 | 9.683 | 18,920,696 | -0.25(-2.54%) |
May 21, 2013 | 10.13 | 10.21 | 9.734 | 9.935 | 19,481,456 | -0.22(-2.15%) |
May 20, 2013 | 10.37 | 10.39 | 10.12 | 10.15 | 10,857,603 | -0.24(-2.26%) |
May 17, 2013 | 10.30 | 10.52 | 10.30 | 10.39 | 18,423,024 | +0.02(+0.16%) |
May 16, 2013 | 10.51 | 10.54 | 10.24 | 10.37 | 13,396,137 | -0.06(-0.56%) |
May 15, 2013 | 10.08 | 10.57 | 9.969 | 10.43 | 26,190,252 | +0.47(+4.73%) |
May 13, 2013 | 10.06 | 10.06 | 9.910 | 9.961 | 11,498,981 | -0.13(-1.25%) |
May 10, 2013 | 9.784 | 10.10 | 9.772 | 10.09 | 12,547,576 | +0.33(+3.36%) |
May 09, 2013 | 9.961 | 10.00 | 9.734 | 9.759 | 13,759,176 | -0.16(-1.61%) |
May 08, 2013 | 10.04 | 10.10 | 9.835 | 9.919 | 12,834,915 | -0.15(-1.50%) |
May 07, 2013 | 10.10 | 10.19 | 9.994 | 10.07 | 12,634,228 | +0.05(+0.50%) |
May 06, 2013 | 9.977 | 10.07 | 9.919 | 10.02 | 6,685,568 | +0.05(+0.51%) |
May 03, 2013 | 9.692 | 10.15 | 9.524 | 9.969 | 21,261,180 | +0.45(+4.68%) |
May 02, 2013 | 9.364 | 9.566 | 9.347 | 9.524 | 9,367,923 | +0.13(+1.43%) |
May 01, 2013 | 9.440 | 9.515 | 9.364 | 9.389 | 15,145,512 | -0.07(-0.71%) |
Apr 30, 2013 | 9.456 | 9.549 | 9.397 | 9.456 | 25,277,918 | +0.02(+0.18%) |
Apr 29, 2013 | 9.717 | 9.767 | 9.406 | 9.440 | 20,093,898 | -0.24(-2.43%) |
Apr 26, 2013 | 9.372 | 9.961 | 9.482 | 9.675 | 39,882,204 | +0.19(+2.04%) |
Apr 25, 2013 | 9.515 | 9.700 | 9.397 | 9.482 | 19,927,386 | +0.07(+0.71%) |
Apr 24, 2013 | 9.339 | 9.473 | 9.263 | 9.414 | 10,733,934 | +0.05(+0.54%) |
Apr 23, 2013 | 9.288 | 9.414 | 9.238 | 9.364 | 10,667,132 | +0.26(+2.80%) |
Apr 22, 2013 | 9.190 | 9.270 | 8.955 | 9.109 | 15,218,085 | -0.06(-0.62%) |
Apr 19, 2013 | 9.068 | 9.198 | 9.012 | 9.165 | 12,346,502 | +0.17(+1.89%) |
Apr 18, 2013 | 9.351 | 9.416 | 8.915 | 8.996 | 23,984,596 | -0.34(-3.64%) |
Apr 17, 2013 | 9.416 | 9.456 | 9.198 | 9.335 | 15,421,949 | -0.18(-1.87%) |
Apr 16, 2013 | 9.375 | 9.610 | 9.375 | 9.513 | 12,491,906 | +0.23(+2.53%) |
Apr 15, 2013 | 9.763 | 9.780 | 9.270 | 9.278 | 27,542,558 | -0.61(-6.21%) |
Apr 12, 2013 | 10.05 | 10.11 | 9.820 | 9.893 | 11,011,982 | -0.19(-1.84%) |
Apr 11, 2013 | 10.05 | 10.14 | 9.998 | 10.08 | 20,926,330 | +0.02(+0.24%) |
Apr 10, 2013 | 10.07 | 10.18 | 9.986 | 10.05 | 20,178,704 | -0.07(-0.72%) |
Apr 09, 2013 | 10.23 | 10.27 | 10.08 | 10.13 | 14,410,724 | -0.09(-0.87%) |
Apr 08, 2013 | 10.01 | 10.24 | 9.998 | 10.22 | 21,128,326 | +0.18(+1.77%) |
Apr 05, 2013 | 9.173 | 10.08 | 9.125 | 10.04 | 37,421,048 | +0.61(+6.43%) |
Apr 04, 2013 | 9.561 | 9.679 | 9.392 | 9.432 | 13,583,341 | -0.07(-0.77%) |
Apr 03, 2013 | 9.869 | 9.885 | 9.416 | 9.505 | 28,043,726 | -0.37(-3.76%) |
Apr 02, 2013 | 9.893 | 9.998 | 9.860 | 9.877 | 13,023,909 | -0.01(-0.08%) |
Apr 01, 2013 | 9.869 | 9.933 | 9.840 | 9.885 | 12,736,305 | +0.02(+0.16%) |
Mar 28, 2013 | 9.812 | 9.974 | 9.755 | 9.869 | 9,887,251 | +0.06(+0.66%) |
Mar 27, 2013 | 9.731 | 9.836 | 9.642 | 9.804 | 15,378,917 | -0.07(-0.74%) |
Mar 26, 2013 | 9.812 | 9.917 | 9.796 | 9.877 | 10,985,323 | +0.07(+0.74%) |
Mar 25, 2013 | 9.869 | 9.990 | 9.772 | 9.804 | 25,058,476 | -0.06(-0.66%) |
Mar 22, 2013 | 9.860 | 9.901 | 9.788 | 9.869 | 10,968,829 | +0.02(+0.25%) |
Mar 21, 2013 | 9.909 | 9.953 | 9.820 | 9.844 | 15,365,780 | -0.08(-0.81%) |
Mar 20, 2013 | 9.812 | 9.986 | 9.812 | 9.925 | 14,923,163 | +0.18(+1.82%) |
Mar 19, 2013 | 9.998 | 10.03 | 9.618 | 9.747 | 19,075,022 | -0.13(-1.31%) |
Mar 18, 2013 | 9.869 | 10.08 | 9.840 | 9.877 | 15,254,338 | -0.15(-1.53%) |
Mar 15, 2013 | 9.828 | 10.08 | 9.739 | 10.03 | 25,798,760 | +0.30(+3.07%) |
Mar 14, 2013 | 9.634 | 9.800 | 9.634 | 9.731 | 66,880,164 | +0.06(+0.58%) |
Mar 13, 2013 | 9.844 | 9.853 | 9.586 | 9.675 | 64,781,120 | -0.15(-1.56%) |
Mar 12, 2013 | 9.618 | 9.836 | 9.594 | 9.828 | 20,170,828 | +0.21(+2.18%) |
Mar 11, 2013 | 9.634 | 9.699 | 9.586 | 9.618 | 7,847,164 | -0.02(-0.17%) |
Mar 08, 2013 | 9.456 | 9.715 | 9.351 | 9.634 | 24,169,148 | +0.28(+3.03%) |
Mar 07, 2013 | 9.214 | 9.424 | 9.173 | 9.351 | 65,615,108 | +0.12(+1.31%) |
Mar 06, 2013 | 9.214 | 9.319 | 9.125 | 9.230 | 31,618,846 | +0.08(+0.88%) |
Mar 05, 2013 | 9.020 | 9.351 | 9.012 | 9.149 | 43,393,716 | +0.19(+2.07%) |
Mar 04, 2013 | 8.802 | 8.971 | 8.794 | 8.963 | 19,241,046 | +0.07(+0.82%) |
Mar 01, 2013 | 8.591 | 8.907 | 8.543 | 8.891 | 20,660,022 | +0.21(+2.42%) |
Feb 28, 2013 | 8.705 | 8.769 | 8.656 | 8.680 | 16,410,716 | +0.07(+0.85%) |
Feb 27, 2013 | 8.260 | 8.632 | 8.236 | 8.608 | 16,271,131 | +0.35(+4.21%) |
Feb 26, 2013 | 8.163 | 8.284 | 8.082 | 8.260 | 23,940,594 | +0.10(+1.19%) |
Feb 25, 2013 | 8.365 | 8.519 | 8.147 | 8.163 | 16,354,985 | -0.22(-2.60%) |
Feb 22, 2013 | 8.357 | 8.503 | 8.256 | 8.381 | 13,380,937 | +0.09(+1.07%) |
Feb 21, 2013 | 8.454 | 8.469 | 7.945 | 8.292 | 44,013,220 | -0.19(-2.19%) |
Feb 20, 2013 | 8.810 | 8.931 | 8.446 | 8.478 | 29,494,906 | -0.38(-4.29%) |
Feb 19, 2013 | 8.818 | 8.858 | 8.769 | 8.858 | 19,154,840 | +0.04(+0.46%) |
Feb 15, 2013 | 8.850 | 8.903 | 8.753 | 8.818 | 22,357,398 | -0.03(-0.37%) |
Feb 14, 2013 | 8.632 | 8.923 | 8.616 | 8.850 | 36,421,768 | +0.23(+2.62%) |
Feb 13, 2013 | 8.527 | 8.680 | 8.503 | 8.624 | 19,296,796 | +0.12(+1.43%) |
Feb 12, 2013 | 8.357 | 8.527 | 8.333 | 8.503 | 10,152,592 | +0.19(+2.24%) |
Feb 11, 2013 | 8.406 | 8.422 | 8.284 | 8.317 | 10,706,842 | -0.08(-0.96%) |
Feb 08, 2013 | 8.389 | 8.769 | 8.325 | 8.398 | 12,463,789 | +0.02(+0.19%) |
Feb 07, 2013 | 8.632 | 8.697 | 8.341 | 8.381 | 32,682,838 | -0.38(-4.34%) |
Feb 06, 2013 | 8.656 | 8.794 | 8.648 | 8.761 | 23,009,346 | +0.12(+1.40%) |
Feb 04, 2013 | 8.802 | 8.810 | 8.616 | 8.640 | 20,196,950 | -0.22(-2.46%) |
Feb 01, 2013 | 8.858 | 8.955 | 8.802 | 8.858 | 24,916,668 | +0.09(+1.01%) |
Jan 31, 2013 | 8.761 | 8.834 | 8.697 | 8.769 | 24,436,680 | +0.01(+0.09%) |
Jan 30, 2013 | 9.012 | 9.052 | 8.761 | 8.761 | 20,317,656 | -0.22(-2.43%) |
Jan 29, 2013 | 8.640 | 9.044 | 8.624 | 8.979 | 24,096,414 | +0.36(+4.12%) |
Jan 28, 2013 | 8.648 | 8.672 | 8.535 | 8.624 | 14,038,055 | -0.02(-0.28%) |
Jan 25, 2013 | 8.721 | 8.737 | 8.608 | 8.648 | 13,653,491 | -0.07(-0.83%) |
Jan 24, 2013 | 8.486 | 8.785 | 8.486 | 8.721 | 15,825,560 | +0.20(+2.37%) |
Jan 23, 2013 | 8.365 | 8.551 | 8.341 | 8.519 | 15,810,476 | +0.13(+1.54%) |
Jan 22, 2013 | 8.389 | 8.450 | 8.333 | 8.389 | 31,334,524 | +0.04(+0.48%) |
Jan 18, 2013 | 8.341 | 8.410 | 8.255 | 8.349 | 15,433,617 | +0.01(+0.10%) |
Jan 17, 2013 | 8.406 | 8.486 | 8.284 | 8.341 | 26,370,458 | -0.04(-0.48%) |
Jan 16, 2013 | 8.292 | 8.398 | 8.276 | 8.381 | 11,315,483 | +0.06(+0.78%) |
Jan 15, 2013 | 8.398 | 8.422 | 8.252 | 8.317 | 9,418,917 | -0.08(-0.96%) |
Jan 14, 2013 | 8.495 | 8.527 | 8.341 | 8.398 | 15,755,578 | -0.08(-0.95%) |
Jan 11, 2013 | 8.503 | 8.551 | 8.458 | 8.478 | 22,391,062 | -0.03(-0.38%) |
Jan 10, 2013 | 8.559 | 8.680 | 8.511 | 8.511 | 27,488,770 | -0.02(-0.19%) |
Jan 09, 2013 | 8.454 | 8.535 | 8.373 | 8.527 | 14,918,063 | +0.10(+1.15%) |
Jan 08, 2013 | 8.438 | 8.470 | 8.301 | 8.430 | 7,634,646 | -0.01(-0.10%) |
Jan 07, 2013 | 8.341 | 8.446 | 8.284 | 8.438 | 6,262,570 | +0.07(+0.87%) |
Jan 04, 2013 | 8.349 | 8.466 | 8.309 | 8.365 | 10,851,073 | +0.03(+0.39%) |
Jan 03, 2013 | 8.317 | 8.535 | 8.268 | 8.333 | 17,960,342 | -0.02(-0.29%) |
Jan 02, 2013 | 8.333 | 8.446 | 7.977 | 8.357 | 17,495,992 | +0.38(+4.76%) |
Dec 31, 2012 | 7.743 | 7.985 | 7.719 | 7.977 | 6,512,837 | +0.15(+1.96%) |
Dec 28, 2012 | 7.678 | 7.888 | 7.565 | 7.824 | 6,514,765 | -0.04(-0.51%) |
Dec 27, 2012 | 7.799 | 7.888 | 7.727 | 7.864 | 10,959,727 | +0.06(+0.83%) |
Dec 26, 2012 | 7.856 | 7.904 | 7.799 | 7.799 | 5,352,337 | -0.06(-0.72%) |
Dec 24, 2012 | 7.896 | 7.921 | 7.824 | 7.856 | 2,143,993 | -0.03(-0.41%) |
Dec 21, 2012 | 8.010 | 8.010 | 7.799 | 7.888 | 17,272,742 | -0.17(-2.11%) |
Dec 20, 2012 | 8.058 | 8.195 | 8.026 | 8.058 | 14,447,157 | -0.02(-0.30%) |
Dec 19, 2012 | 7.856 | 8.107 | 7.841 | 8.082 | 17,114,838 | +0.21(+2.67%) |
Dec 18, 2012 | 7.783 | 7.977 | 7.783 | 7.872 | 17,415,160 | +0.06(+0.83%) |
Dec 17, 2012 | 7.444 | 7.816 | 7.444 | 7.808 | 22,442,306 | +0.38(+5.11%) |
Dec 14, 2012 | 7.266 | 7.452 | 7.258 | 7.428 | 20,709,562 | +0.12(+1.66%) |
Dec 13, 2012 | 7.290 | 7.355 | 7.290 | 7.306 | 13,284,112 | +0.00(+0.00%) |
Dec 12, 2012 | 7.331 | 7.371 | 7.266 | 7.306 | 16,179,844 | +0.01(+0.11%) |
Dec 11, 2012 | 7.379 | 7.387 | 7.290 | 7.298 | 21,228,024 | +0.02(+0.33%) |
Dec 10, 2012 | 7.314 | 7.331 | 7.246 | 7.274 | 13,364,338 | -0.03(-0.44%) |
Dec 07, 2012 | 7.323 | 7.331 | 7.242 | 7.306 | 12,647,620 | +0.01(+0.11%) |
Dec 06, 2012 | 7.177 | 7.314 | 7.153 | 7.298 | 11,308,446 | +0.09(+1.23%) |
Dec 05, 2012 | 7.250 | 7.282 | 7.177 | 7.209 | 11,593,900 | -0.01(-0.11%) |
Dec 04, 2012 | 7.234 | 7.278 | 7.193 | 7.218 | 7,133,159 | +0.02(+0.34%) |
Nov 30, 2012 | 7.339 | 7.355 | 7.153 | 7.193 | 14,465,696 | -0.09(-1.22%) |
Nov 29, 2012 | 7.347 | 7.363 | 7.258 | 7.282 | 23,674,878 | -0.02(-0.33%) |
Nov 28, 2012 | 7.193 | 7.339 | 7.169 | 7.306 | 20,686,916 | +0.08(+1.12%) |
Nov 27, 2012 | 7.339 | 7.355 | 7.201 | 7.226 | 13,613,234 | -0.11(-1.43%) |
Nov 26, 2012 | 7.347 | 7.347 | 7.209 | 7.331 | 9,062,579 | -0.02(-0.22%) |
Nov 23, 2012 | 7.323 | 7.355 | 7.298 | 7.347 | 14,098,389 | +0.02(+0.33%) |
Nov 21, 2012 | 7.298 | 7.339 | 7.242 | 7.323 | 8,046,399 | +0.02(+0.33%) |
Nov 20, 2012 | 7.234 | 7.347 | 7.153 | 7.298 | 13,626,271 | +0.05(+0.67%) |
Nov 19, 2012 | 7.040 | 7.266 | 7.032 | 7.250 | 13,407,536 | +0.35(+5.04%) |
Nov 16, 2012 | 6.886 | 6.975 | 6.813 | 6.902 | 14,221,944 | +0.02(+0.23%) |
Nov 15, 2012 | 6.813 | 6.983 | 6.684 | 6.886 | 23,972,308 | +0.06(+0.83%) |
Nov 14, 2012 | 7.032 | 7.121 | 6.813 | 6.830 | 14,626,404 | -0.20(-2.87%) |
Nov 13, 2012 | 6.918 | 7.104 | 6.862 | 7.032 | 12,609,349 | +0.06(+0.93%) |
Nov 12, 2012 | 7.064 | 7.072 | 6.902 | 6.967 | 6,262,725 | -0.02(-0.35%) |
Nov 09, 2012 | 7.064 | 7.145 | 6.959 | 6.991 | 15,334,922 | -0.13(-1.82%) |
Nov 08, 2012 | 7.201 | 7.274 | 7.040 | 7.121 | 13,418,704 | -0.11(-1.45%) |
Nov 07, 2012 | 7.258 | 7.323 | 7.121 | 7.226 | 15,601,462 | -0.09(-1.22%) |
Nov 06, 2012 | 7.355 | 7.363 | 7.306 | 7.314 | 21,938,108 | +0.00(+0.00%) |
Nov 05, 2012 | 7.371 | 7.460 | 7.266 | 7.314 | 29,778,810 | -0.05(-0.66%) |
Nov 02, 2012 | 7.492 | 7.662 | 7.355 | 7.363 | 12,139,762 | -0.19(-2.57%) |
Nov 01, 2012 | 7.355 | 7.626 | 7.314 | 7.557 | 17,976,412 | +0.25(+3.43%) |
Oct 31, 2012 | 7.403 | 7.403 | 7.258 | 7.306 | 12,729,789 | +0.02(+0.22%) |
Oct 26, 2012 | 7.420 | 7.290 | 7.290 | 7.290 | 17,989,774 | -0.17(-2.28%) |
Oct 25, 2012 | 7.517 | 7.581 | 7.266 | 7.460 | 14,020,748 | +0.02(+0.22%) |
Oct 24, 2012 | 7.306 | 7.468 | 7.234 | 7.444 | 26,116,172 | +0.13(+1.77%) |
Oct 23, 2012 | 7.218 | 7.363 | 7.137 | 7.314 | 18,752,556 | +0.06(+0.89%) |
Oct 19, 2012 | 7.444 | 7.476 | 7.193 | 7.250 | 41,675,996 | -0.20(-2.71%) |
Oct 18, 2012 | 7.428 | 7.541 | 7.258 | 7.452 | 47,881,960 | +0.08(+1.10%) |
Oct 17, 2012 | 7.517 | 7.630 | 7.323 | 7.371 | 25,536,400 | -0.07(-0.98%) |
Oct 16, 2012 | 7.226 | 7.468 | 7.161 | 7.444 | 17,810,738 | +0.33(+4.66%) |
Oct 15, 2012 | 7.218 | 7.290 | 7.096 | 7.112 | 13,888,220 | -0.02(-0.34%) |
Oct 12, 2012 | 7.209 | 7.266 | 7.032 | 7.137 | 11,293,236 | -0.02(-0.34%) |
Oct 11, 2012 | 7.121 | 7.226 | 7.072 | 7.161 | 7,766,445 | +0.18(+2.55%) |
Oct 10, 2012 | 7.096 | 7.161 | 6.959 | 6.983 | 12,298,062 | -0.10(-1.37%) |
Oct 09, 2012 | 7.622 | 7.622 | 7.040 | 7.080 | 15,978,612 | -0.18(-2.45%) |
Oct 08, 2012 | 7.274 | 7.339 | 7.218 | 7.258 | 13,002,015 | -0.11(-1.54%) |
Oct 05, 2012 | 7.274 | 7.662 | 7.266 | 7.371 | 33,939,544 | +0.12(+1.67%) |
Oct 04, 2012 | 6.951 | 7.306 | 6.943 | 7.250 | 30,279,148 | +0.33(+4.79%) |
Oct 03, 2012 | 6.894 | 6.935 | 6.821 | 6.918 | 9,920,827 | +0.00(+0.00%) |
Oct 02, 2012 | 6.830 | 6.935 | 6.813 | 6.918 | 10,231,940 | +0.05(+0.71%) |
Oct 01, 2012 | 6.522 | 6.923 | 6.522 | 6.870 | 12,369,680 | +0.14(+2.04%) |
Sep 28, 2012 | 6.619 | 6.749 | 6.579 | 6.733 | 8,293,961 | +0.04(+0.60%) |
Sep 27, 2012 | 6.474 | 6.700 | 6.442 | 6.692 | 10,590,697 | +0.26(+4.02%) |
Sep 26, 2012 | 6.676 | 6.692 | 6.320 | 6.434 | 22,504,248 | -0.23(-3.52%) |
Sep 25, 2012 | 6.821 | 6.870 | 6.628 | 6.668 | 15,224,234 | -0.10(-1.43%) |
Sep 24, 2012 | 6.797 | 6.826 | 6.692 | 6.765 | 6,998,043 | -0.06(-0.83%) |
Sep 21, 2012 | 6.910 | 6.959 | 6.813 | 6.821 | 11,940,006 | -0.06(-0.94%) |
Sep 20, 2012 | 6.789 | 6.910 | 6.789 | 6.886 | 7,734,220 | -0.03(-0.47%) |
Sep 19, 2012 | 6.773 | 6.951 | 6.733 | 6.918 | 11,905,919 | +0.15(+2.27%) |
Sep 18, 2012 | 6.724 | 6.870 | 6.716 | 6.765 | 9,005,745 | -0.03(-0.48%) |
Sep 17, 2012 | 6.813 | 6.846 | 6.628 | 6.797 | 8,717,031 | +0.03(+0.48%) |
Sep 14, 2012 | 6.749 | 7.056 | 6.628 | 6.765 | 21,271,590 | -0.15(-2.22%) |
Sep 13, 2012 | 6.741 | 7.064 | 6.619 | 6.918 | 27,242,352 | +0.21(+3.13%) |
Sep 12, 2012 | 6.563 | 6.716 | 6.563 | 6.708 | 25,582,228 | +0.18(+2.72%) |
Sep 11, 2012 | 6.401 | 6.563 | 6.320 | 6.531 | 9,530,508 | +0.12(+1.89%) |
Sep 10, 2012 | 6.490 | 6.587 | 6.377 | 6.409 | 10,964,404 | -0.13(-1.98%) |
Sep 07, 2012 | 6.409 | 6.563 | 6.383 | 6.539 | 17,987,088 | +0.14(+2.15%) |
Sep 06, 2012 | 6.223 | 6.434 | 6.167 | 6.401 | 12,851,724 | +0.22(+3.53%) |
Sep 05, 2012 | 6.086 | 6.215 | 6.050 | 6.183 | 9,430,625 | +0.11(+1.73%) |
Sep 04, 2012 | 6.062 | 6.126 | 5.997 | 6.078 | 9,784,845 | +0.04(+0.67%) |
Aug 31, 2012 | 6.215 | 6.272 | 5.953 | 6.037 | 22,739,206 | -0.12(-1.97%) |
Aug 30, 2012 | 6.215 | 6.223 | 6.122 | 6.159 | 6,719,199 | -0.09(-1.42%) |
Aug 29, 2012 | 6.377 | 6.401 | 6.223 | 6.248 | 5,227,510 | -0.15(-2.40%) |
Aug 27, 2012 | 6.579 | 6.611 | 6.393 | 6.401 | 7,506,560 | -0.14(-2.10%) |
Aug 24, 2012 | 6.385 | 6.587 | 6.381 | 6.539 | 20,765,494 | +0.10(+1.51%) |
Aug 23, 2012 | 6.579 | 6.603 | 6.362 | 6.442 | 32,870,658 | -0.15(-2.21%) |
Aug 22, 2012 | 6.466 | 6.773 | 6.450 | 6.587 | 54,406,340 | +0.24(+3.82%) |
Aug 21, 2012 | 6.385 | 6.442 | 6.288 | 6.345 | 26,937,948 | +0.09(+1.42%) |
Aug 20, 2012 | 6.312 | 6.353 | 6.215 | 6.256 | 11,343,777 | -0.10(-1.53%) |
Aug 17, 2012 | 6.248 | 6.425 | 6.223 | 6.353 | 15,328,595 | +0.11(+1.68%) |
Aug 16, 2012 | 6.175 | 6.458 | 6.110 | 6.248 | 39,707,728 | +0.11(+1.71%) |
Aug 15, 2012 | 5.973 | 6.159 | 5.876 | 6.143 | 11,640,473 | +0.11(+1.74%) |
Aug 14, 2012 | 6.013 | 6.070 | 5.965 | 6.037 | 11,465,451 | +0.05(+0.81%) |
Aug 13, 2012 | 6.078 | 6.086 | 5.949 | 5.989 | 9,644,506 | -0.08(-1.33%) |
Aug 10, 2012 | 5.900 | 6.086 | 5.860 | 6.070 | 12,967,654 | +0.20(+3.44%) |
Aug 09, 2012 | 5.811 | 5.932 | 5.795 | 5.868 | 6,983,993 | +0.02(+0.28%) |
Aug 08, 2012 | 5.819 | 5.932 | 5.787 | 5.852 | 6,997,595 | +0.04(+0.70%) |
Aug 07, 2012 | 5.932 | 6.013 | 5.803 | 5.811 | 9,071,476 | -0.13(-2.18%) |
Aug 06, 2012 | 5.868 | 5.997 | 5.852 | 5.941 | 6,633,266 | +0.08(+1.38%) |
Aug 03, 2012 | 5.860 | 5.981 | 5.819 | 5.860 | 7,760,291 | +0.15(+2.55%) |
Aug 02, 2012 | 5.569 | 5.755 | 5.504 | 5.714 | 11,581,082 | +0.12(+2.17%) |
Aug 01, 2012 | 5.795 | 5.900 | 5.585 | 5.593 | 10,096,633 | -0.03(-0.57%) |
Jul 31, 2012 | 5.819 | 5.900 | 5.625 | 5.625 | 17,405,790 | -0.19(-3.20%) |
Jul 30, 2012 | 5.973 | 6.037 | 5.795 | 5.811 | 12,092,491 | -0.21(-3.49%) |
Jul 27, 2012 | 5.698 | 6.054 | 5.666 | 6.021 | 20,401,880 | +0.31(+5.37%) |
Jul 26, 2012 | 5.593 | 5.755 | 5.496 | 5.714 | 16,313,428 | +0.30(+5.52%) |
Jul 25, 2012 | 5.496 | 5.536 | 5.383 | 5.415 | 11,884,939 | -0.03(-0.59%) |
Jul 24, 2012 | 5.496 | 5.532 | 5.350 | 5.447 | 15,664,917 | -0.06(-1.03%) |
Jul 23, 2012 | 5.544 | 5.609 | 5.456 | 5.504 | 15,165,361 | -0.24(-4.22%) |
Jul 20, 2012 | 5.456 | 5.844 | 5.439 | 5.747 | 43,776,248 | +0.27(+4.87%) |
Jul 19, 2012 | 5.407 | 5.496 | 5.350 | 5.480 | 15,240,857 | +0.16(+3.04%) |
Jul 18, 2012 | 5.447 | 5.528 | 5.294 | 5.318 | 11,611,518 | -0.16(-2.95%) |
Jul 17, 2012 | 5.593 | 5.658 | 5.391 | 5.480 | 11,227,626 | +0.02(+0.44%) |
Jul 16, 2012 | 5.488 | 5.496 | 5.383 | 5.456 | 8,330,877 | -0.03(-0.59%) |
Jul 13, 2012 | 5.253 | 5.508 | 5.253 | 5.488 | 15,899,122 | +0.23(+4.30%) |
Jul 12, 2012 | 5.165 | 5.326 | 5.076 | 5.262 | 13,858,443 | +0.00(+0.00%) |
Jul 11, 2012 | 5.148 | 5.310 | 5.132 | 5.262 | 10,902,653 | +0.09(+1.72%) |
Jul 10, 2012 | 5.197 | 5.302 | 5.124 | 5.173 | 10,100,543 | +0.04(+0.79%) |
Jul 09, 2012 | 5.253 | 5.294 | 5.092 | 5.132 | 7,347,979 | -0.15(-2.76%) |
Jul 06, 2012 | 5.253 | 5.310 | 5.193 | 5.278 | 8,878,404 | -0.01(-0.15%) |
Jul 05, 2012 | 5.367 | 5.399 | 5.245 | 5.286 | 10,690,984 | -0.17(-3.11%) |
Jul 03, 2012 | 5.407 | 5.528 | 5.383 | 5.456 | 10,389,941 | +0.02(+0.45%) |