Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.451 | 7.492 | 7.396 | 7.416 | 18,123,528 | -0.05(-0.65%) |
May 30, 2013 | 7.396 | 7.526 | 7.389 | 7.464 | 16,103,514 | +0.09(+1.21%) |
May 29, 2013 | 7.334 | 7.444 | 7.272 | 7.375 | 17,190,882 | -0.01(-0.19%) |
May 28, 2013 | 7.416 | 7.464 | 7.334 | 7.389 | 14,286,195 | +0.06(+0.75%) |
May 24, 2013 | 7.258 | 7.341 | 7.244 | 7.334 | 10,125,237 | +0.02(+0.28%) |
May 23, 2013 | 7.210 | 7.354 | 7.182 | 7.313 | 12,287,411 | -0.00(-0.05%) |
May 22, 2013 | 7.426 | 7.529 | 7.289 | 7.316 | 18,331,780 | -0.12(-1.57%) |
May 21, 2013 | 7.440 | 7.494 | 7.406 | 7.433 | 9,341,394 | +0.01(+0.09%) |
May 20, 2013 | 7.371 | 7.481 | 7.364 | 7.426 | 12,814,009 | +0.03(+0.46%) |
May 17, 2013 | 7.296 | 7.426 | 7.275 | 7.392 | 14,153,074 | +0.16(+2.18%) |
May 16, 2013 | 7.275 | 7.337 | 7.227 | 7.234 | 13,698,336 | -0.04(-0.56%) |
May 15, 2013 | 7.186 | 7.337 | 7.132 | 7.275 | 17,959,334 | +0.19(+2.71%) |
May 13, 2013 | 7.043 | 7.139 | 7.029 | 7.084 | 8,266,180 | +0.03(+0.49%) |
May 10, 2013 | 7.056 | 7.091 | 7.008 | 7.050 | 8,810,369 | +0.01(+0.10%) |
May 09, 2013 | 7.070 | 7.097 | 7.015 | 7.043 | 7,967,434 | -0.04(-0.58%) |
May 08, 2013 | 6.988 | 7.104 | 6.954 | 7.084 | 11,427,527 | +0.08(+1.17%) |
May 07, 2013 | 6.967 | 7.008 | 6.913 | 7.002 | 12,955,682 | +0.06(+0.89%) |
May 06, 2013 | 6.878 | 6.947 | 6.851 | 6.940 | 9,869,910 | +0.08(+1.10%) |
May 03, 2013 | 6.831 | 6.872 | 6.789 | 6.865 | 11,211,275 | +0.08(+1.11%) |
May 02, 2013 | 6.769 | 6.831 | 6.735 | 6.789 | 12,414,045 | +0.03(+0.40%) |
May 01, 2013 | 6.810 | 6.844 | 6.755 | 6.762 | 11,205,455 | -0.06(-0.90%) |
Apr 30, 2013 | 6.735 | 6.844 | 6.700 | 6.824 | 19,546,590 | +0.04(+0.61%) |
Apr 29, 2013 | 6.721 | 6.837 | 6.721 | 6.783 | 13,626,422 | +0.08(+1.12%) |
Apr 26, 2013 | 6.728 | 6.772 | 6.653 | 6.707 | 11,423,420 | -0.02(-0.31%) |
Apr 25, 2013 | 6.680 | 6.776 | 6.680 | 6.728 | 9,500,251 | +0.07(+1.03%) |
Apr 24, 2013 | 6.557 | 6.673 | 6.557 | 6.659 | 9,462,507 | +0.10(+1.46%) |
Apr 23, 2013 | 6.488 | 6.605 | 6.488 | 6.564 | 14,372,209 | +0.10(+1.59%) |
Apr 22, 2013 | 6.427 | 6.529 | 6.365 | 6.461 | 11,719,605 | +0.02(+0.32%) |
Apr 19, 2013 | 6.413 | 6.468 | 6.358 | 6.440 | 13,649,567 | +0.05(+0.86%) |
Apr 18, 2013 | 6.523 | 6.564 | 6.355 | 6.386 | 31,032,254 | -0.14(-2.10%) |
Apr 17, 2013 | 6.557 | 6.598 | 6.475 | 6.523 | 20,347,758 | -0.08(-1.24%) |
Apr 16, 2013 | 6.639 | 6.639 | 6.529 | 6.605 | 19,173,904 | +0.07(+1.05%) |
Apr 15, 2013 | 6.707 | 6.728 | 6.536 | 6.536 | 18,356,778 | -0.20(-2.95%) |
Apr 12, 2013 | 6.810 | 6.865 | 6.728 | 6.735 | 21,005,634 | -0.13(-1.89%) |
Apr 11, 2013 | 6.872 | 7.022 | 6.800 | 6.865 | 34,999,764 | +0.00(+0.00%) |
Apr 10, 2013 | 6.783 | 6.872 | 6.755 | 6.865 | 13,637,427 | +0.12(+1.83%) |
Apr 09, 2013 | 6.721 | 6.776 | 6.677 | 6.742 | 9,745,076 | +0.03(+0.41%) |
Apr 08, 2013 | 6.612 | 6.714 | 6.543 | 6.714 | 11,923,442 | +0.10(+1.55%) |
Apr 05, 2013 | 6.550 | 6.632 | 6.461 | 6.612 | 24,125,322 | -0.03(-0.51%) |
Apr 04, 2013 | 6.564 | 6.653 | 6.550 | 6.646 | 14,364,427 | +0.08(+1.25%) |
Apr 03, 2013 | 6.666 | 6.673 | 6.531 | 6.564 | 15,354,482 | -0.11(-1.64%) |
Apr 02, 2013 | 6.742 | 6.742 | 6.646 | 6.673 | 10,821,946 | -0.05(-0.71%) |
Apr 01, 2013 | 6.789 | 6.803 | 6.673 | 6.721 | 13,497,563 | -0.10(-1.41%) |
Mar 28, 2013 | 6.851 | 6.913 | 6.762 | 6.817 | 16,732,713 | -0.05(-0.80%) |
Mar 27, 2013 | 6.858 | 6.872 | 6.803 | 6.872 | 9,889,578 | -0.03(-0.50%) |
Mar 26, 2013 | 6.851 | 6.913 | 6.810 | 6.906 | 13,397,861 | +0.08(+1.20%) |
Mar 25, 2013 | 6.913 | 6.920 | 6.810 | 6.824 | 12,284,740 | -0.05(-0.80%) |
Mar 22, 2013 | 6.885 | 6.892 | 6.844 | 6.878 | 9,870,666 | +0.02(+0.30%) |
Mar 21, 2013 | 6.920 | 6.937 | 6.844 | 6.858 | 11,847,019 | -0.09(-1.28%) |
Mar 20, 2013 | 6.940 | 6.974 | 6.920 | 6.947 | 14,777,554 | +0.05(+0.79%) |
Mar 19, 2013 | 6.947 | 6.954 | 6.820 | 6.892 | 21,842,040 | -0.03(-0.40%) |
Mar 18, 2013 | 6.817 | 6.947 | 6.803 | 6.920 | 16,622,363 | +0.00(+0.00%) |
Mar 15, 2013 | 6.837 | 6.940 | 6.789 | 6.920 | 28,752,986 | +0.08(+1.10%) |
Mar 14, 2013 | 6.872 | 6.878 | 6.769 | 6.844 | 16,301,598 | +0.00(+0.00%) |
Mar 13, 2013 | 6.748 | 6.858 | 6.735 | 6.844 | 20,297,016 | +0.10(+1.42%) |
Mar 12, 2013 | 6.783 | 6.783 | 6.700 | 6.748 | 17,211,816 | -0.03(-0.50%) |
Mar 11, 2013 | 6.762 | 6.810 | 6.724 | 6.783 | 21,210,038 | +0.03(+0.51%) |
Mar 08, 2013 | 6.865 | 6.865 | 6.707 | 6.748 | 34,265,632 | -0.04(-0.60%) |
Mar 07, 2013 | 6.700 | 6.807 | 6.680 | 6.789 | 41,297,540 | +0.18(+2.69%) |
Mar 06, 2013 | 6.557 | 6.673 | 6.543 | 6.612 | 24,330,944 | +0.10(+1.47%) |
Mar 05, 2013 | 6.523 | 6.591 | 6.495 | 6.516 | 22,337,650 | +0.02(+0.32%) |
Mar 04, 2013 | 6.379 | 6.502 | 6.365 | 6.495 | 22,589,924 | +0.11(+1.71%) |
Mar 01, 2013 | 6.338 | 6.434 | 6.297 | 6.386 | 15,414,635 | -0.01(-0.11%) |
Feb 28, 2013 | 6.372 | 6.454 | 6.331 | 6.393 | 17,505,066 | +0.01(+0.11%) |
Feb 27, 2013 | 6.290 | 6.393 | 6.284 | 6.386 | 18,534,466 | +0.10(+1.52%) |
Feb 26, 2013 | 6.338 | 6.352 | 6.222 | 6.290 | 29,922,918 | +0.00(+0.00%) |
Feb 25, 2013 | 6.501 | 6.535 | 6.277 | 6.290 | 29,660,510 | -0.18(-2.84%) |
Feb 22, 2013 | 6.399 | 6.481 | 6.393 | 6.474 | 12,617,825 | +0.12(+1.82%) |
Feb 21, 2013 | 6.365 | 6.406 | 6.304 | 6.358 | 23,379,262 | -0.01(-0.11%) |
Feb 20, 2013 | 6.495 | 6.508 | 6.358 | 6.365 | 16,788,380 | -0.16(-2.40%) |
Feb 19, 2013 | 6.467 | 6.563 | 6.447 | 6.522 | 16,907,844 | +0.07(+1.05%) |
Feb 15, 2013 | 6.488 | 6.505 | 6.393 | 6.454 | 14,082,539 | +0.00(+0.00%) |
Feb 14, 2013 | 6.433 | 6.488 | 6.427 | 6.454 | 13,550,327 | +0.02(+0.32%) |
Feb 13, 2013 | 6.501 | 6.501 | 6.433 | 6.433 | 16,775,038 | -0.05(-0.84%) |
Feb 12, 2013 | 6.481 | 6.501 | 6.433 | 6.488 | 13,073,130 | +0.03(+0.53%) |
Feb 11, 2013 | 6.474 | 6.508 | 6.440 | 6.454 | 15,801,749 | -0.06(-0.94%) |
Feb 08, 2013 | 6.467 | 6.535 | 6.454 | 6.515 | 11,155,547 | +0.05(+0.74%) |
Feb 07, 2013 | 6.488 | 6.508 | 6.427 | 6.467 | 11,571,436 | -0.02(-0.31%) |
Feb 06, 2013 | 6.399 | 6.498 | 6.382 | 6.488 | 14,457,715 | +0.11(+1.71%) |
Feb 04, 2013 | 6.386 | 6.420 | 6.341 | 6.379 | 13,002,606 | -0.07(-1.06%) |
Feb 01, 2013 | 6.447 | 6.515 | 6.386 | 6.447 | 21,022,988 | +0.05(+0.74%) |
Jan 31, 2013 | 6.311 | 6.406 | 6.297 | 6.399 | 24,245,122 | +0.01(+0.21%) |
Jan 30, 2013 | 6.311 | 6.420 | 6.286 | 6.386 | 20,192,372 | +0.08(+1.30%) |
Jan 29, 2013 | 6.236 | 6.318 | 6.236 | 6.304 | 16,919,920 | +0.04(+0.65%) |
Jan 28, 2013 | 6.311 | 6.311 | 6.236 | 6.263 | 12,310,243 | -0.06(-0.97%) |
Jan 25, 2013 | 6.304 | 6.331 | 6.222 | 6.324 | 23,788,700 | +0.03(+0.54%) |
Jan 24, 2013 | 6.154 | 6.352 | 6.120 | 6.290 | 67,477,328 | -0.04(-0.65%) |
Jan 23, 2013 | 6.427 | 6.467 | 6.270 | 6.331 | 36,670,504 | -0.04(-0.64%) |
Jan 22, 2013 | 6.318 | 6.379 | 6.284 | 6.372 | 23,340,386 | +0.05(+0.86%) |
Jan 18, 2013 | 6.393 | 6.399 | 6.284 | 6.318 | 29,740,542 | -0.04(-0.64%) |
Jan 17, 2013 | 6.229 | 6.372 | 6.215 | 6.358 | 41,648,736 | +0.13(+2.08%) |
Jan 16, 2013 | 6.113 | 6.229 | 6.093 | 6.229 | 26,300,022 | +0.12(+2.01%) |
Jan 15, 2013 | 6.025 | 6.120 | 6.004 | 6.107 | 17,868,586 | +0.07(+1.13%) |
Jan 14, 2013 | 6.086 | 6.093 | 6.004 | 6.038 | 18,083,970 | +0.02(+0.34%) |
Jan 11, 2013 | 6.073 | 6.083 | 5.977 | 6.018 | 20,104,948 | -0.07(-1.12%) |
Jan 10, 2013 | 6.086 | 6.113 | 6.038 | 6.086 | 28,909,974 | +0.03(+0.45%) |
Jan 09, 2013 | 6.147 | 6.195 | 6.025 | 6.059 | 34,054,440 | -0.04(-0.67%) |
Jan 08, 2013 | 6.127 | 6.127 | 6.059 | 6.100 | 53,541,156 | -0.01(-0.11%) |
Jan 07, 2013 | 6.066 | 6.120 | 6.032 | 6.107 | 29,663,920 | +0.01(+0.22%) |
Jan 04, 2013 | 5.916 | 6.107 | 5.875 | 6.093 | 31,138,688 | +0.07(+1.24%) |
Jan 03, 2013 | 5.957 | 6.032 | 5.936 | 6.018 | 20,647,378 | +0.04(+0.68%) |
Jan 02, 2013 | 5.858 | 5.984 | 5.834 | 5.977 | 18,699,156 | +0.24(+4.21%) |
Dec 31, 2012 | 5.644 | 5.742 | 5.644 | 5.736 | 7,740,792 | +0.05(+0.90%) |
Dec 28, 2012 | 5.678 | 5.739 | 5.664 | 5.684 | 7,819,910 | -0.05(-0.83%) |
Dec 27, 2012 | 5.766 | 5.793 | 5.630 | 5.732 | 11,622,228 | -0.02(-0.35%) |
Dec 26, 2012 | 5.753 | 5.800 | 5.725 | 5.753 | 7,675,057 | +0.01(+0.12%) |
Dec 24, 2012 | 5.773 | 5.773 | 5.712 | 5.746 | 3,016,225 | +0.00(+0.00%) |
Dec 21, 2012 | 5.746 | 5.787 | 5.698 | 5.746 | 18,386,830 | -0.08(-1.40%) |
Dec 20, 2012 | 5.753 | 5.827 | 5.753 | 5.827 | 12,390,356 | +0.07(+1.30%) |
Dec 19, 2012 | 5.827 | 5.831 | 5.753 | 5.753 | 12,872,077 | -0.05(-0.94%) |
Dec 18, 2012 | 5.780 | 5.821 | 5.725 | 5.807 | 23,967,112 | +0.10(+1.67%) |
Dec 17, 2012 | 5.569 | 5.719 | 5.555 | 5.712 | 15,768,588 | +0.17(+3.07%) |
Dec 14, 2012 | 5.548 | 5.565 | 5.521 | 5.542 | 9,655,892 | +0.00(+0.00%) |
Dec 13, 2012 | 5.589 | 5.603 | 5.514 | 5.542 | 19,062,894 | -0.04(-0.73%) |
Dec 12, 2012 | 5.623 | 5.705 | 5.548 | 5.582 | 32,514,106 | -0.02(-0.36%) |
Dec 11, 2012 | 5.576 | 5.623 | 5.565 | 5.603 | 15,339,510 | +0.05(+0.98%) |
Dec 10, 2012 | 5.487 | 5.576 | 5.467 | 5.548 | 20,500,940 | +0.03(+0.56%) |
Dec 07, 2012 | 5.412 | 5.528 | 5.399 | 5.518 | 19,235,792 | +0.12(+2.21%) |
Dec 06, 2012 | 5.378 | 5.416 | 5.351 | 5.399 | 25,077,976 | +0.01(+0.13%) |
Dec 05, 2012 | 5.405 | 5.433 | 5.324 | 5.392 | 21,002,476 | +0.02(+0.32%) |
Dec 04, 2012 | 5.446 | 5.473 | 5.317 | 5.375 | 25,703,146 | -0.13(-2.29%) |
Nov 30, 2012 | 5.542 | 5.555 | 5.467 | 5.501 | 19,632,506 | -0.03(-0.49%) |
Nov 29, 2012 | 5.603 | 5.637 | 5.501 | 5.528 | 20,632,510 | -0.04(-0.73%) |
Nov 28, 2012 | 5.576 | 5.596 | 5.480 | 5.569 | 32,395,910 | -0.03(-0.61%) |
Nov 27, 2012 | 5.739 | 5.759 | 5.603 | 5.603 | 20,107,112 | -0.17(-2.89%) |
Nov 26, 2012 | 5.712 | 5.773 | 5.650 | 5.770 | 14,270,278 | +0.02(+0.30%) |
Nov 23, 2012 | 5.671 | 5.753 | 5.650 | 5.753 | 3,253,082 | +0.11(+1.93%) |
Nov 21, 2012 | 5.664 | 5.671 | 5.603 | 5.644 | 10,160,729 | -0.01(-0.24%) |
Nov 20, 2012 | 5.549 | 5.657 | 5.508 | 5.657 | 15,598,296 | +0.13(+2.33%) |
Nov 19, 2012 | 5.535 | 5.596 | 5.515 | 5.529 | 17,063,882 | +0.09(+1.74%) |
Nov 16, 2012 | 5.441 | 5.495 | 5.386 | 5.434 | 21,382,304 | +0.01(+0.25%) |
Nov 15, 2012 | 5.414 | 5.502 | 5.393 | 5.420 | 15,453,852 | -0.02(-0.31%) |
Nov 14, 2012 | 5.549 | 5.590 | 5.420 | 5.437 | 16,013,737 | -0.09(-1.65%) |
Nov 13, 2012 | 5.576 | 5.671 | 5.522 | 5.529 | 16,466,361 | -0.08(-1.45%) |
Nov 12, 2012 | 5.623 | 5.657 | 5.593 | 5.610 | 8,180,855 | +0.00(+0.00%) |
Nov 09, 2012 | 5.569 | 5.691 | 5.556 | 5.610 | 16,103,373 | +0.03(+0.48%) |
Nov 08, 2012 | 5.617 | 5.711 | 5.583 | 5.583 | 15,964,406 | -0.03(-0.48%) |
Nov 07, 2012 | 5.718 | 5.752 | 5.579 | 5.610 | 28,414,728 | -0.20(-3.49%) |
Nov 06, 2012 | 5.725 | 5.847 | 5.718 | 5.813 | 18,063,644 | +0.09(+1.54%) |
Nov 05, 2012 | 5.637 | 5.732 | 5.573 | 5.725 | 22,660,996 | +0.06(+1.08%) |
Nov 02, 2012 | 5.793 | 5.799 | 5.650 | 5.664 | 20,921,738 | -0.09(-1.53%) |
Nov 01, 2012 | 5.698 | 5.759 | 5.664 | 5.752 | 10,885,350 | +0.05(+0.95%) |
Oct 31, 2012 | 5.698 | 5.759 | 5.650 | 5.698 | 11,891,195 | +0.02(+0.36%) |
Oct 26, 2012 | 5.759 | 5.677 | 5.677 | 5.677 | 18,885,888 | -0.09(-1.64%) |
Oct 25, 2012 | 5.738 | 5.782 | 5.671 | 5.772 | 15,662,746 | +0.08(+1.43%) |
Oct 24, 2012 | 5.752 | 5.789 | 5.684 | 5.691 | 12,332,492 | -0.01(-0.24%) |
Oct 23, 2012 | 5.745 | 5.799 | 5.698 | 5.705 | 29,670,028 | -0.21(-3.55%) |
Oct 19, 2012 | 5.928 | 5.955 | 5.867 | 5.914 | 20,039,114 | -0.03(-0.46%) |
Oct 18, 2012 | 5.989 | 6.070 | 5.908 | 5.941 | 60,964,620 | +0.25(+4.40%) |
Oct 17, 2012 | 5.610 | 5.718 | 5.590 | 5.691 | 31,087,134 | +0.10(+1.82%) |
Oct 16, 2012 | 5.664 | 5.684 | 5.535 | 5.590 | 28,756,952 | -0.06(-1.08%) |
Oct 15, 2012 | 5.691 | 5.698 | 5.596 | 5.650 | 25,923,514 | +0.01(+0.24%) |
Oct 12, 2012 | 5.806 | 5.806 | 5.583 | 5.637 | 34,628,156 | -0.20(-3.48%) |
Oct 11, 2012 | 5.874 | 5.887 | 5.826 | 5.840 | 19,454,024 | +0.03(+0.47%) |
Oct 10, 2012 | 5.847 | 5.874 | 5.765 | 5.813 | 16,537,588 | -0.01(-0.23%) |
Oct 09, 2012 | 5.928 | 5.935 | 5.826 | 5.826 | 16,975,390 | -0.09(-1.60%) |
Oct 08, 2012 | 5.948 | 5.989 | 5.874 | 5.921 | 19,351,266 | -0.09(-1.46%) |
Oct 05, 2012 | 6.077 | 6.097 | 5.989 | 6.009 | 14,300,423 | -0.02(-0.28%) |
Oct 04, 2012 | 5.941 | 6.029 | 5.935 | 6.026 | 19,765,754 | +0.10(+1.77%) |
Oct 03, 2012 | 5.908 | 5.955 | 5.874 | 5.921 | 30,294,424 | +0.04(+0.69%) |
Oct 02, 2012 | 5.935 | 5.955 | 5.853 | 5.880 | 18,052,724 | -0.01(-0.23%) |
Oct 01, 2012 | 5.941 | 6.008 | 5.887 | 5.894 | 14,833,100 | -0.02(-0.34%) |
Sep 28, 2012 | 5.941 | 5.968 | 5.901 | 5.914 | 20,102,674 | -0.05(-0.79%) |
Sep 27, 2012 | 5.935 | 6.016 | 5.901 | 5.962 | 10,149,322 | +0.07(+1.26%) |
Sep 26, 2012 | 5.955 | 5.975 | 5.887 | 5.887 | 14,731,610 | -0.05(-0.80%) |
Sep 25, 2012 | 6.063 | 6.080 | 5.935 | 5.935 | 17,233,502 | -0.10(-1.68%) |
Sep 24, 2012 | 6.023 | 6.090 | 5.989 | 6.036 | 17,707,852 | +0.01(+0.11%) |
Sep 21, 2012 | 6.158 | 6.171 | 6.029 | 6.029 | 14,787,945 | -0.05(-0.78%) |
Sep 20, 2012 | 6.083 | 6.090 | 5.996 | 6.077 | 18,941,866 | -0.04(-0.66%) |
Sep 19, 2012 | 6.050 | 6.151 | 6.016 | 6.117 | 22,350,300 | +0.10(+1.69%) |
Sep 18, 2012 | 6.023 | 6.036 | 5.989 | 6.016 | 18,221,432 | -0.01(-0.22%) |
Sep 17, 2012 | 6.124 | 6.131 | 6.023 | 6.029 | 21,564,044 | -0.09(-1.44%) |
Sep 14, 2012 | 6.002 | 6.144 | 6.002 | 6.117 | 40,344,796 | +0.14(+2.38%) |
Sep 13, 2012 | 5.880 | 5.999 | 5.820 | 5.975 | 20,777,728 | +0.09(+1.61%) |
Sep 12, 2012 | 5.874 | 5.914 | 5.840 | 5.880 | 12,817,997 | +0.03(+0.46%) |
Sep 11, 2012 | 5.840 | 5.880 | 5.806 | 5.853 | 14,286,178 | +0.01(+0.23%) |
Sep 10, 2012 | 5.799 | 5.901 | 5.786 | 5.840 | 19,028,564 | +0.01(+0.23%) |
Sep 07, 2012 | 5.799 | 5.908 | 5.779 | 5.826 | 26,406,336 | +0.07(+1.18%) |
Sep 06, 2012 | 5.677 | 5.793 | 5.664 | 5.759 | 27,831,468 | +0.14(+2.41%) |
Sep 05, 2012 | 5.671 | 5.684 | 5.617 | 5.623 | 12,054,739 | -0.06(-1.07%) |
Sep 04, 2012 | 5.684 | 5.715 | 5.637 | 5.684 | 12,974,192 | -0.02(-0.36%) |
Aug 31, 2012 | 5.711 | 5.718 | 5.650 | 5.705 | 15,987,563 | +0.02(+0.36%) |
Aug 30, 2012 | 5.623 | 5.705 | 5.603 | 5.684 | 12,680,237 | +0.03(+0.48%) |
Aug 29, 2012 | 5.623 | 5.677 | 5.617 | 5.657 | 9,158,457 | +0.03(+0.60%) |
Aug 27, 2012 | 5.684 | 5.684 | 5.603 | 5.623 | 13,356,265 | -0.03(-0.48%) |
Aug 24, 2012 | 5.603 | 5.671 | 5.576 | 5.650 | 9,537,352 | +0.04(+0.72%) |
Aug 23, 2012 | 5.603 | 5.650 | 5.583 | 5.610 | 17,157,722 | +0.00(+0.00%) |
Aug 22, 2012 | 5.596 | 5.664 | 5.583 | 5.610 | 13,129,494 | +0.01(+0.12%) |
Aug 21, 2012 | 5.623 | 5.684 | 5.596 | 5.603 | 13,400,760 | -0.01(-0.24%) |
Aug 20, 2012 | 5.596 | 5.643 | 5.583 | 5.617 | 27,464,506 | -0.01(-0.12%) |
Aug 17, 2012 | 5.637 | 5.650 | 5.610 | 5.623 | 20,824,670 | +0.02(+0.36%) |
Aug 16, 2012 | 5.536 | 5.630 | 5.536 | 5.603 | 22,238,482 | +0.07(+1.21%) |
Aug 15, 2012 | 5.536 | 5.569 | 5.489 | 5.536 | 11,915,541 | +0.01(+0.12%) |
Aug 14, 2012 | 5.617 | 5.637 | 5.509 | 5.529 | 13,555,424 | -0.02(-0.36%) |
Aug 13, 2012 | 5.590 | 5.610 | 5.536 | 5.549 | 9,067,117 | -0.06(-1.08%) |
Aug 10, 2012 | 5.556 | 5.610 | 5.549 | 5.610 | 10,918,721 | +0.01(+0.12%) |
Aug 09, 2012 | 5.576 | 5.617 | 5.563 | 5.603 | 13,341,921 | -0.01(-0.12%) |
Aug 08, 2012 | 5.516 | 5.623 | 5.509 | 5.610 | 12,787,770 | +0.06(+1.09%) |
Aug 07, 2012 | 5.556 | 5.603 | 5.536 | 5.549 | 11,855,643 | +0.01(+0.24%) |
Aug 06, 2012 | 5.549 | 5.583 | 5.529 | 5.536 | 17,384,020 | -0.01(-0.12%) |
Aug 03, 2012 | 5.415 | 5.556 | 5.401 | 5.543 | 22,279,368 | +0.21(+3.91%) |
Aug 02, 2012 | 5.341 | 5.381 | 5.260 | 5.334 | 22,515,112 | -0.03(-0.50%) |
Aug 01, 2012 | 5.401 | 5.442 | 5.354 | 5.361 | 14,160,334 | -0.01(-0.13%) |
Jul 31, 2012 | 5.442 | 5.448 | 5.361 | 5.368 | 11,102,478 | -0.05(-0.99%) |
Jul 30, 2012 | 5.482 | 5.502 | 5.415 | 5.421 | 9,235,467 | -0.08(-1.41%) |
Jul 27, 2012 | 5.475 | 5.532 | 5.415 | 5.499 | 16,653,499 | +0.08(+1.43%) |
Jul 26, 2012 | 5.408 | 5.438 | 5.334 | 5.421 | 18,872,142 | +0.11(+2.15%) |
Jul 25, 2012 | 5.314 | 5.354 | 5.280 | 5.307 | 16,201,444 | +0.03(+0.51%) |
Jul 24, 2012 | 5.226 | 5.287 | 5.186 | 5.280 | 29,941,754 | +0.05(+1.03%) |
Jul 23, 2012 | 5.199 | 5.267 | 5.186 | 5.226 | 19,653,616 | -0.08(-1.46%) |
Jul 20, 2012 | 5.321 | 5.401 | 5.273 | 5.304 | 26,225,166 | -0.02(-0.32%) |
Jul 19, 2012 | 5.314 | 5.428 | 5.247 | 5.321 | 40,492,380 | +0.05(+1.02%) |
Jul 18, 2012 | 5.321 | 5.347 | 5.226 | 5.267 | 15,084,564 | -0.09(-1.63%) |
Jul 17, 2012 | 5.347 | 5.368 | 5.280 | 5.354 | 19,011,328 | +0.07(+1.40%) |
Jul 16, 2012 | 5.267 | 5.354 | 5.243 | 5.280 | 14,578,913 | +0.00(+0.00%) |
Jul 13, 2012 | 5.119 | 5.294 | 5.105 | 5.280 | 20,098,436 | +0.18(+3.56%) |
Jul 12, 2012 | 5.105 | 5.132 | 5.016 | 5.099 | 28,767,070 | -0.05(-0.92%) |
Jul 11, 2012 | 5.065 | 5.166 | 5.035 | 5.146 | 15,611,386 | +0.06(+1.19%) |
Jul 10, 2012 | 5.179 | 5.213 | 5.045 | 5.085 | 12,644,842 | -0.05(-1.05%) |
Jul 09, 2012 | 5.156 | 5.183 | 5.115 | 5.139 | 9,616,849 | -0.04(-0.78%) |
Jul 06, 2012 | 5.119 | 5.213 | 5.078 | 5.179 | 11,607,281 | +0.01(+0.13%) |
Jul 05, 2012 | 5.213 | 5.247 | 5.146 | 5.173 | 12,060,299 | -0.07(-1.41%) |
Jul 03, 2012 | 5.193 | 5.273 | 5.179 | 5.247 | 7,066,109 | +0.05(+1.04%) |
Jul 02, 2012 | 5.247 | 5.247 | 5.112 | 5.193 | 18,184,184 | -0.01(-0.26%) |
Jun 29, 2012 | 5.314 | 5.327 | 5.146 | 5.206 | 16,560,073 | +0.13(+2.65%) |
Jun 28, 2012 | 5.085 | 5.092 | 4.964 | 5.072 | 19,092,328 | -0.05(-1.05%) |
Jun 27, 2012 | 5.112 | 5.126 | 5.038 | 5.126 | 21,999,820 | +0.04(+0.73%) |
Jun 26, 2012 | 5.004 | 5.126 | 4.978 | 5.089 | 17,449,308 | +0.07(+1.41%) |
Jun 25, 2012 | 5.025 | 5.052 | 4.964 | 5.018 | 21,295,490 | -0.11(-2.10%) |
Jun 22, 2012 | 5.045 | 5.126 | 5.025 | 5.126 | 13,310,936 | +0.10(+2.01%) |
Jun 21, 2012 | 5.173 | 5.186 | 4.984 | 5.025 | 20,663,016 | -0.11(-2.23%) |
Jun 20, 2012 | 5.139 | 5.173 | 5.038 | 5.139 | 19,176,080 | +0.01(+0.26%) |
Jun 19, 2012 | 5.018 | 5.179 | 4.991 | 5.126 | 25,284,222 | +0.15(+2.97%) |
Jun 18, 2012 | 5.011 | 5.065 | 4.941 | 4.978 | 22,351,606 | -0.02(-0.40%) |
Jun 15, 2012 | 4.917 | 4.998 | 4.870 | 4.998 | 14,877,684 | +0.10(+2.06%) |
Jun 14, 2012 | 4.809 | 4.910 | 4.803 | 4.897 | 18,156,762 | +0.09(+1.82%) |
Jun 13, 2012 | 4.803 | 4.883 | 4.776 | 4.809 | 13,954,341 | -0.01(-0.28%) |
Jun 12, 2012 | 4.762 | 4.830 | 4.708 | 4.823 | 15,177,469 | +0.07(+1.56%) |
Jun 11, 2012 | 4.951 | 4.971 | 4.729 | 4.749 | 17,286,258 | -0.15(-3.02%) |
Jun 08, 2012 | 4.796 | 4.904 | 4.749 | 4.897 | 12,566,007 | +0.09(+1.82%) |
Jun 07, 2012 | 4.877 | 4.917 | 4.796 | 4.809 | 19,139,462 | +0.01(+0.28%) |
Jun 06, 2012 | 4.695 | 4.816 | 4.661 | 4.796 | 19,956,722 | +0.15(+3.33%) |
Jun 05, 2012 | 4.614 | 4.722 | 4.594 | 4.641 | 25,492,062 | +0.01(+0.15%) |
Jun 04, 2012 | 4.809 | 4.816 | 4.574 | 4.634 | 34,567,948 | -0.17(-3.50%) |