Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.060 | 7.077 | 6.944 | 6.984 | 50,534,384 | -0.02(-0.32%) |
Oct 26, 2012 | 7.005 | 7.007 | 7.007 | 7.007 | 100,927,584 | -0.01(-0.12%) |
Oct 25, 2012 | 7.077 | 7.104 | 6.936 | 7.015 | 59,393,868 | +0.03(+0.46%) |
Oct 24, 2012 | 7.067 | 7.086 | 6.957 | 6.983 | 49,967,960 | -0.04(-0.50%) |
Oct 23, 2012 | 7.065 | 7.083 | 6.959 | 7.018 | 94,650,264 | -0.20(-2.75%) |
Oct 19, 2012 | 7.437 | 7.439 | 7.184 | 7.216 | 88,926,576 | -0.26(-3.44%) |
Oct 18, 2012 | 7.467 | 7.539 | 7.417 | 7.473 | 63,872,660 | -0.04(-0.48%) |
Oct 17, 2012 | 7.449 | 7.518 | 7.426 | 7.509 | 40,314,628 | +0.07(+0.99%) |
Oct 16, 2012 | 7.356 | 7.449 | 7.351 | 7.435 | 40,573,944 | +0.15(+2.04%) |
Oct 15, 2012 | 7.210 | 7.305 | 7.160 | 7.286 | 40,753,640 | +0.11(+1.56%) |
Oct 12, 2012 | 7.232 | 7.278 | 7.142 | 7.174 | 33,110,804 | -0.05(-0.64%) |
Oct 11, 2012 | 7.312 | 7.334 | 7.221 | 7.221 | 36,328,820 | +0.00(+0.04%) |
Oct 10, 2012 | 7.305 | 7.317 | 7.195 | 7.218 | 46,591,680 | -0.09(-1.27%) |
Oct 09, 2012 | 7.440 | 7.454 | 7.302 | 7.311 | 49,397,096 | -0.14(-1.90%) |
Oct 08, 2012 | 7.449 | 7.479 | 7.421 | 7.453 | 21,199,674 | -0.05(-0.70%) |
Oct 05, 2012 | 7.587 | 7.609 | 7.462 | 7.505 | 39,036,596 | -0.01(-0.13%) |
Oct 04, 2012 | 7.454 | 7.526 | 7.435 | 7.515 | 36,678,348 | +0.12(+1.58%) |
Oct 03, 2012 | 7.378 | 7.434 | 7.302 | 7.398 | 40,357,764 | +0.06(+0.81%) |
Oct 02, 2012 | 7.385 | 7.406 | 7.272 | 7.339 | 55,222,540 | +0.01(+0.16%) |
Oct 01, 2012 | 7.345 | 7.461 | 7.296 | 7.327 | 145,651,776 | +0.04(+0.56%) |
Sep 28, 2012 | 7.297 | 7.346 | 7.236 | 7.286 | 45,913,024 | -0.07(-0.99%) |
Sep 27, 2012 | 7.282 | 7.387 | 7.241 | 7.359 | 34,298,992 | +0.14(+1.91%) |
Sep 26, 2012 | 7.299 | 7.303 | 7.185 | 7.221 | 53,373,528 | -0.10(-1.30%) |
Sep 25, 2012 | 7.495 | 7.520 | 7.298 | 7.316 | 56,263,096 | -0.14(-1.86%) |
Sep 24, 2012 | 7.410 | 7.496 | 7.399 | 7.454 | 37,107,116 | -0.02(-0.33%) |
Sep 21, 2012 | 7.568 | 7.568 | 7.479 | 7.479 | 41,737,088 | -0.01(-0.16%) |
Sep 20, 2012 | 7.416 | 7.498 | 7.381 | 7.491 | 47,512,232 | +0.00(+0.05%) |
Sep 19, 2012 | 7.498 | 7.539 | 7.460 | 7.488 | 37,865,824 | +0.00(+0.00%) |
Sep 18, 2012 | 7.472 | 7.501 | 7.445 | 7.488 | 39,971,708 | -0.01(-0.11%) |
Sep 17, 2012 | 7.513 | 7.540 | 7.456 | 7.496 | 41,105,036 | -0.04(-0.58%) |
Sep 14, 2012 | 7.507 | 7.635 | 7.496 | 7.540 | 81,855,968 | +0.06(+0.75%) |
Sep 13, 2012 | 7.257 | 7.524 | 7.233 | 7.484 | 77,907,888 | +0.23(+3.16%) |
Sep 12, 2012 | 7.257 | 7.272 | 7.208 | 7.255 | 40,479,788 | +0.05(+0.66%) |
Sep 11, 2012 | 7.179 | 7.255 | 7.174 | 7.207 | 26,885,174 | +0.04(+0.53%) |
Sep 10, 2012 | 7.237 | 7.263 | 7.164 | 7.169 | 36,088,112 | -0.09(-1.18%) |
Sep 07, 2012 | 7.219 | 7.257 | 7.207 | 7.255 | 34,355,932 | +0.06(+0.88%) |
Sep 06, 2012 | 6.998 | 7.194 | 6.997 | 7.192 | 60,947,380 | +0.28(+4.07%) |
Sep 05, 2012 | 6.934 | 6.970 | 6.886 | 6.910 | 47,273,408 | +0.01(+0.12%) |
Sep 04, 2012 | 6.930 | 6.970 | 6.838 | 6.902 | 124,069,424 | -0.05(-0.67%) |
Aug 31, 2012 | 6.954 | 7.006 | 6.862 | 6.948 | 58,803,460 | +0.07(+1.05%) |
Aug 30, 2012 | 6.914 | 6.920 | 6.846 | 6.876 | 42,484,472 | -0.10(-1.40%) |
Aug 29, 2012 | 6.978 | 7.014 | 6.939 | 6.973 | 27,228,338 | -0.00(-0.05%) |
Aug 27, 2012 | 7.014 | 7.034 | 6.960 | 6.977 | 33,388,274 | +0.00(+0.00%) |
Aug 24, 2012 | 6.862 | 7.008 | 6.851 | 6.977 | 43,021,588 | +0.08(+1.21%) |
Aug 23, 2012 | 6.977 | 6.977 | 6.872 | 6.894 | 54,344,340 | -0.11(-1.58%) |
Aug 22, 2012 | 6.970 | 7.033 | 6.936 | 7.004 | 58,801,988 | +0.00(+0.05%) |
Aug 21, 2012 | 7.083 | 7.137 | 6.973 | 7.001 | 42,213,788 | -0.05(-0.66%) |
Aug 20, 2012 | 7.027 | 7.050 | 6.986 | 7.047 | 29,848,062 | +0.00(+0.00%) |
Aug 17, 2012 | 7.052 | 7.058 | 7.015 | 7.047 | 40,196,552 | +0.02(+0.32%) |
Aug 16, 2012 | 6.940 | 7.045 | 6.910 | 7.024 | 35,026,100 | +0.11(+1.56%) |
Aug 15, 2012 | 6.896 | 6.949 | 6.888 | 6.916 | 34,013,508 | +0.01(+0.10%) |
Aug 14, 2012 | 6.960 | 6.970 | 6.870 | 6.909 | 34,195,628 | -0.01(-0.09%) |
Aug 13, 2012 | 6.894 | 6.916 | 6.837 | 6.915 | 30,257,180 | +0.00(+0.00%) |
Aug 10, 2012 | 6.841 | 6.921 | 6.816 | 6.915 | 33,358,534 | +0.02(+0.29%) |
Aug 09, 2012 | 6.859 | 6.920 | 6.848 | 6.895 | 34,283,284 | +0.02(+0.22%) |
Aug 08, 2012 | 6.821 | 6.896 | 6.814 | 6.879 | 24,416,216 | +0.02(+0.31%) |
Aug 07, 2012 | 6.853 | 6.923 | 6.850 | 6.858 | 29,865,116 | +0.07(+0.96%) |
Aug 06, 2012 | 6.807 | 6.850 | 6.790 | 6.793 | 26,915,520 | +0.02(+0.35%) |
Aug 03, 2012 | 6.698 | 6.799 | 6.690 | 6.769 | 53,238,916 | +0.25(+3.86%) |
Aug 02, 2012 | 6.504 | 6.603 | 6.411 | 6.517 | 63,371,376 | -0.09(-1.35%) |
Aug 01, 2012 | 6.710 | 6.714 | 6.587 | 6.606 | 59,742,640 | -0.04(-0.54%) |
Jul 31, 2012 | 6.694 | 6.729 | 6.619 | 6.642 | 59,971,792 | -0.07(-0.98%) |
Jul 30, 2012 | 6.696 | 6.774 | 6.670 | 6.708 | 53,992,580 | -0.01(-0.08%) |
Jul 27, 2012 | 6.540 | 6.748 | 6.518 | 6.713 | 92,190,088 | +0.25(+3.90%) |
Jul 26, 2012 | 6.445 | 6.498 | 6.385 | 6.461 | 75,071,824 | +0.20(+3.17%) |
Jul 25, 2012 | 6.290 | 6.322 | 6.200 | 6.263 | 89,217,592 | -0.01(-0.21%) |
Jul 24, 2012 | 6.385 | 6.388 | 6.180 | 6.276 | 105,615,168 | -0.10(-1.58%) |
Jul 23, 2012 | 6.314 | 6.409 | 6.256 | 6.377 | 70,423,280 | -0.13(-1.95%) |
Jul 20, 2012 | 6.550 | 6.571 | 6.491 | 6.504 | 55,679,740 | -0.12(-1.78%) |
Jul 19, 2012 | 6.622 | 6.669 | 6.576 | 6.622 | 52,723,144 | +0.03(+0.50%) |
Jul 18, 2012 | 6.471 | 6.618 | 6.459 | 6.588 | 53,755,052 | +0.09(+1.45%) |
Jul 17, 2012 | 6.464 | 6.523 | 6.326 | 6.494 | 70,273,200 | +0.09(+1.33%) |
Jul 16, 2012 | 6.407 | 6.447 | 6.359 | 6.409 | 46,378,712 | -0.02(-0.30%) |
Jul 13, 2012 | 6.265 | 6.452 | 6.262 | 6.428 | 47,524,600 | +0.19(+3.07%) |
Jul 12, 2012 | 6.216 | 6.285 | 6.145 | 6.237 | 62,998,412 | -0.06(-0.92%) |
Jul 11, 2012 | 6.298 | 6.333 | 6.220 | 6.295 | 76,238,904 | -0.00(-0.02%) |
Jul 10, 2012 | 6.468 | 6.489 | 6.247 | 6.296 | 53,178,516 | -0.10(-1.58%) |
Jul 09, 2012 | 6.410 | 6.424 | 6.344 | 6.397 | 51,778,980 | -0.02(-0.30%) |
Jul 06, 2012 | 6.418 | 6.446 | 6.358 | 6.416 | 69,648,344 | -0.13(-1.96%) |
Jul 05, 2012 | 6.557 | 6.604 | 6.496 | 6.544 | 50,974,784 | -0.06(-0.92%) |
Jul 03, 2012 | 6.515 | 6.613 | 6.502 | 6.605 | 26,793,368 | +0.09(+1.37%) |
Jul 02, 2012 | 6.513 | 6.530 | 6.422 | 6.516 | 112,694,416 | +0.04(+0.59%) |
Jun 29, 2012 | 6.398 | 6.491 | 6.364 | 6.478 | 61,784,844 | +0.31(+4.97%) |
Jun 28, 2012 | 6.124 | 6.189 | 6.032 | 6.171 | 69,581,736 | -0.03(-0.54%) |
Jun 27, 2012 | 6.136 | 6.230 | 6.127 | 6.205 | 49,330,268 | +0.11(+1.79%) |
Jun 26, 2012 | 6.070 | 6.135 | 6.001 | 6.095 | 60,221,080 | +0.06(+1.00%) |
Jun 25, 2012 | 6.106 | 6.109 | 5.993 | 6.035 | 80,973,904 | -0.19(-3.09%) |
Jun 22, 2012 | 6.207 | 6.260 | 6.159 | 6.227 | 42,196,916 | +0.08(+1.37%) |
Jun 21, 2012 | 6.447 | 6.459 | 6.132 | 6.143 | 90,326,800 | -0.29(-4.52%) |
Jun 20, 2012 | 6.453 | 6.490 | 6.335 | 6.434 | 89,679,872 | -0.02(-0.34%) |
Jun 19, 2012 | 6.399 | 6.504 | 6.381 | 6.456 | 51,424,044 | +0.13(+2.03%) |
Jun 18, 2012 | 6.253 | 6.362 | 6.227 | 6.327 | 55,535,892 | +0.03(+0.41%) |
Jun 15, 2012 | 6.235 | 6.316 | 6.211 | 6.302 | 44,967,256 | +0.13(+2.03%) |
Jun 14, 2012 | 6.073 | 6.228 | 6.044 | 6.177 | 66,066,232 | +0.13(+2.07%) |
Jun 13, 2012 | 6.092 | 6.171 | 6.009 | 6.051 | 60,962,500 | -0.08(-1.33%) |
Jun 12, 2012 | 6.028 | 6.136 | 5.969 | 6.133 | 76,371,976 | +0.14(+2.28%) |
Jun 11, 2012 | 6.249 | 6.256 | 5.981 | 5.996 | 97,361,600 | -0.15(-2.49%) |
Jun 08, 2012 | 6.022 | 6.151 | 5.982 | 6.149 | 62,646,732 | +0.10(+1.69%) |
Jun 07, 2012 | 6.184 | 6.189 | 6.027 | 6.047 | 91,110,792 | +0.00(+0.00%) |
Jun 06, 2012 | 5.867 | 6.051 | 5.863 | 6.047 | 72,233,944 | +0.27(+4.64%) |
Jun 05, 2012 | 5.676 | 5.802 | 5.671 | 5.779 | 70,676,248 | +0.07(+1.31%) |
Jun 04, 2012 | 5.726 | 5.756 | 5.614 | 5.704 | 96,155,528 | +0.00(+0.00%) |
Jun 01, 2012 | 5.819 | 5.860 | 5.704 | 5.704 | 122,935,824 | -0.33(-5.54%) |
May 31, 2012 | 6.030 | 6.100 | 5.904 | 6.039 | 98,497,136 | +0.00(+0.08%) |
May 30, 2012 | 6.113 | 6.116 | 6.009 | 6.034 | 59,996,116 | -0.18(-2.94%) |
May 29, 2012 | 6.173 | 6.236 | 6.124 | 6.217 | 75,206,400 | +0.15(+2.46%) |
May 25, 2012 | 6.103 | 6.139 | 6.040 | 6.068 | 49,063,244 | -0.05(-0.74%) |
May 24, 2012 | 6.122 | 6.138 | 6.007 | 6.113 | 56,228,716 | +0.02(+0.39%) |
May 23, 2012 | 5.994 | 6.103 | 5.876 | 6.089 | 74,824,792 | +0.01(+0.20%) |
May 22, 2012 | 6.091 | 6.174 | 6.001 | 6.077 | 52,849,440 | +0.02(+0.35%) |
May 21, 2012 | 5.895 | 6.063 | 5.875 | 6.056 | 52,993,680 | +0.20(+3.47%) |
May 18, 2012 | 6.007 | 6.027 | 5.840 | 5.853 | 76,579,808 | -0.11(-1.77%) |
May 17, 2012 | 6.147 | 6.160 | 5.954 | 5.958 | 94,115,472 | -0.19(-3.03%) |
May 16, 2012 | 6.247 | 6.302 | 6.141 | 6.145 | 69,032,232 | -0.05(-0.80%) |
May 15, 2012 | 6.254 | 6.327 | 6.171 | 6.194 | 68,448,344 | -0.07(-1.08%) |
May 14, 2012 | 6.281 | 6.350 | 6.244 | 6.262 | 49,328,304 | -0.14(-2.21%) |
May 11, 2012 | 6.362 | 6.526 | 6.358 | 6.403 | 48,265,620 | -0.03(-0.53%) |
May 10, 2012 | 6.513 | 6.523 | 6.415 | 6.438 | 53,283,836 | +0.02(+0.37%) |
May 09, 2012 | 6.361 | 6.501 | 6.299 | 6.414 | 92,826,600 | -0.08(-1.26%) |
May 08, 2012 | 6.471 | 6.516 | 6.340 | 6.496 | 82,334,920 | -0.05(-0.74%) |
May 07, 2012 | 6.496 | 6.592 | 6.489 | 6.545 | 59,010,396 | +0.00(+0.07%) |
May 04, 2012 | 6.685 | 6.699 | 6.533 | 6.540 | 64,784,312 | -0.22(-3.23%) |
May 03, 2012 | 6.866 | 6.876 | 6.732 | 6.758 | 64,762,268 | -0.10(-1.50%) |
May 02, 2012 | 6.821 | 6.876 | 6.777 | 6.861 | 49,566,580 | -0.04(-0.56%) |
May 01, 2012 | 6.815 | 6.994 | 6.797 | 6.900 | 89,619,192 | +0.09(+1.26%) |
Apr 30, 2012 | 6.843 | 6.854 | 6.783 | 6.814 | 50,366,232 | -0.06(-0.91%) |
Apr 27, 2012 | 6.890 | 6.910 | 6.815 | 6.876 | 40,929,220 | +0.03(+0.39%) |
Apr 26, 2012 | 6.727 | 6.865 | 6.719 | 6.850 | 48,925,136 | +0.09(+1.32%) |
Apr 25, 2012 | 6.705 | 6.761 | 6.693 | 6.761 | 53,681,608 | +0.19(+2.83%) |
Apr 24, 2012 | 6.540 | 6.609 | 6.527 | 6.574 | 40,765,552 | +0.05(+0.80%) |
Apr 23, 2012 | 6.499 | 6.537 | 6.445 | 6.522 | 53,479,608 | -0.12(-1.75%) |
Apr 20, 2012 | 6.675 | 6.723 | 6.632 | 6.638 | 54,582,952 | +0.02(+0.23%) |
Apr 19, 2012 | 6.702 | 6.755 | 6.554 | 6.623 | 96,635,168 | -0.08(-1.17%) |
Apr 18, 2012 | 6.688 | 6.747 | 6.679 | 6.701 | 58,868,336 | -0.05(-0.70%) |
Apr 17, 2012 | 6.633 | 6.775 | 6.616 | 6.749 | 61,036,924 | +0.20(+3.08%) |
Apr 16, 2012 | 6.628 | 6.648 | 6.511 | 6.547 | 65,696,308 | -0.01(-0.18%) |
Apr 13, 2012 | 6.694 | 6.695 | 6.552 | 6.559 | 65,271,300 | -0.17(-2.52%) |
Apr 12, 2012 | 6.566 | 6.733 | 6.559 | 6.728 | 55,196,788 | +0.19(+2.87%) |
Apr 11, 2012 | 6.580 | 6.604 | 6.530 | 6.541 | 70,599,736 | +0.09(+1.47%) |
Apr 10, 2012 | 6.645 | 6.686 | 6.437 | 6.446 | 121,525,664 | -0.23(-3.50%) |
Apr 09, 2012 | 6.654 | 6.728 | 6.637 | 6.680 | 56,947,364 | -0.15(-2.16%) |
Apr 05, 2012 | 6.793 | 6.869 | 6.777 | 6.827 | 58,238,032 | +0.00(+0.02%) |
Apr 04, 2012 | 6.864 | 6.883 | 6.784 | 6.826 | 96,527,064 | -0.15(-2.18%) |
Apr 03, 2012 | 7.010 | 7.035 | 6.891 | 6.978 | 73,923,088 | -0.05(-0.69%) |
Apr 02, 2012 | 6.912 | 7.068 | 6.886 | 7.026 | 48,771,888 | +0.10(+1.45%) |
Mar 30, 2012 | 6.943 | 6.954 | 6.857 | 6.926 | 53,386,492 | +0.05(+0.78%) |
Mar 29, 2012 | 6.817 | 6.892 | 6.762 | 6.872 | 62,799,284 | -0.03(-0.38%) |
Mar 28, 2012 | 6.961 | 6.981 | 6.815 | 6.898 | 69,953,160 | -0.07(-0.99%) |
Mar 27, 2012 | 7.025 | 7.033 | 6.959 | 6.967 | 57,980,288 | -0.04(-0.59%) |
Mar 26, 2012 | 6.915 | 7.009 | 6.911 | 7.009 | 44,065,728 | +0.19(+2.77%) |
Mar 23, 2012 | 6.790 | 6.835 | 6.713 | 6.820 | 53,826,036 | +0.04(+0.65%) |
Mar 22, 2012 | 6.772 | 6.810 | 6.732 | 6.776 | 81,777,696 | -0.10(-1.42%) |
Mar 21, 2012 | 6.903 | 6.919 | 6.850 | 6.873 | 46,748,836 | -0.03(-0.38%) |
Mar 20, 2012 | 6.863 | 6.916 | 6.820 | 6.900 | 59,715,440 | -0.04(-0.58%) |
Mar 19, 2012 | 6.878 | 6.983 | 6.868 | 6.940 | 49,158,164 | +0.05(+0.76%) |
Mar 16, 2012 | 6.890 | 6.902 | 6.858 | 6.888 | 49,412,588 | +0.03(+0.40%) |
Mar 15, 2012 | 6.810 | 6.872 | 6.773 | 6.861 | 60,035,048 | +0.07(+1.05%) |
Mar 14, 2012 | 6.807 | 6.841 | 6.747 | 6.790 | 58,081,080 | -0.02(-0.24%) |
Mar 13, 2012 | 6.637 | 6.809 | 6.613 | 6.806 | 67,813,936 | +0.24(+3.66%) |
Mar 12, 2012 | 6.562 | 6.582 | 6.520 | 6.566 | 36,238,416 | +0.00(+0.07%) |
Mar 09, 2012 | 6.541 | 6.599 | 6.523 | 6.561 | 46,387,788 | +0.05(+0.75%) |
Mar 08, 2012 | 6.465 | 6.541 | 6.438 | 6.513 | 47,941,556 | +0.13(+1.98%) |
Mar 07, 2012 | 6.331 | 6.408 | 6.316 | 6.386 | 56,138,828 | +0.09(+1.37%) |
Mar 06, 2012 | 6.359 | 6.366 | 6.263 | 6.299 | 95,711,128 | -0.20(-3.06%) |
Mar 05, 2012 | 6.527 | 6.534 | 6.448 | 6.498 | 63,660,640 | -0.05(-0.80%) |
Mar 02, 2012 | 6.581 | 6.594 | 6.516 | 6.550 | 66,108,672 | -0.04(-0.61%) |
Mar 01, 2012 | 6.543 | 6.611 | 6.528 | 6.591 | 111,481,552 | +0.10(+1.55%) |
Feb 29, 2012 | 6.587 | 6.629 | 6.489 | 6.490 | 79,665,752 | -0.08(-1.23%) |
Feb 28, 2012 | 6.536 | 6.579 | 6.510 | 6.571 | 58,108,016 | +0.03(+0.51%) |
Feb 27, 2012 | 6.424 | 6.567 | 6.402 | 6.537 | 61,186,456 | +0.03(+0.44%) |
Feb 24, 2012 | 6.509 | 6.535 | 6.482 | 6.509 | 43,811,296 | +0.03(+0.44%) |
Feb 23, 2012 | 6.417 | 6.490 | 6.374 | 6.481 | 58,172,812 | +0.06(+0.87%) |
Feb 22, 2012 | 6.446 | 6.475 | 6.402 | 6.424 | 64,219,592 | -0.05(-0.70%) |
Feb 21, 2012 | 6.494 | 6.522 | 6.429 | 6.470 | 43,801,152 | +0.01(+0.18%) |
Feb 17, 2012 | 6.476 | 6.477 | 6.419 | 6.458 | 42,600,572 | +0.04(+0.59%) |
Feb 16, 2012 | 6.291 | 6.438 | 6.269 | 6.420 | 69,427,112 | +0.13(+2.05%) |
Feb 15, 2012 | 6.392 | 6.410 | 6.264 | 6.291 | 77,934,688 | -0.06(-0.99%) |
Feb 14, 2012 | 6.329 | 6.356 | 6.260 | 6.354 | 88,461,568 | -0.00(-0.07%) |
Feb 13, 2012 | 6.360 | 6.379 | 6.307 | 6.359 | 54,922,836 | +0.08(+1.28%) |
Feb 10, 2012 | 6.251 | 6.282 | 6.223 | 6.278 | 76,385,480 | -0.09(-1.36%) |
Feb 09, 2012 | 6.372 | 6.387 | 6.291 | 6.365 | 67,605,856 | +0.02(+0.24%) |
Feb 08, 2012 | 6.321 | 6.352 | 6.266 | 6.349 | 65,349,048 | +0.04(+0.62%) |
Feb 07, 2012 | 6.254 | 6.334 | 6.206 | 6.310 | 73,360,144 | +0.03(+0.44%) |
Feb 06, 2012 | 6.239 | 6.285 | 6.224 | 6.283 | 48,777,224 | -0.01(-0.15%) |
Feb 03, 2012 | 6.240 | 6.296 | 6.218 | 6.292 | 60,232,160 | +0.18(+2.89%) |
Feb 02, 2012 | 6.122 | 6.149 | 6.076 | 6.116 | 51,740,576 | +0.02(+0.40%) |
Feb 01, 2012 | 6.084 | 6.159 | 6.067 | 6.091 | 96,826,928 | +0.11(+1.78%) |
Jan 31, 2012 | 6.059 | 6.073 | 5.936 | 5.985 | 75,254,760 | -0.02(-0.28%) |
Jan 30, 2012 | 5.923 | 6.006 | 5.878 | 6.001 | 54,219,460 | -0.04(-0.61%) |
Jan 27, 2012 | 5.989 | 6.063 | 5.981 | 6.038 | 58,094,028 | -0.01(-0.14%) |
Jan 26, 2012 | 6.163 | 6.187 | 5.999 | 6.046 | 84,586,672 | -0.06(-1.04%) |
Jan 25, 2012 | 5.990 | 6.138 | 5.945 | 6.110 | 73,554,744 | +0.10(+1.65%) |
Jan 24, 2012 | 5.949 | 6.013 | 5.930 | 6.011 | 63,490,076 | -0.01(-0.22%) |
Jan 23, 2012 | 6.015 | 6.082 | 5.966 | 6.024 | 66,462,128 | +0.01(+0.10%) |
Jan 20, 2012 | 5.989 | 6.018 | 5.960 | 6.018 | 48,509,952 | +0.01(+0.14%) |
Jan 19, 2012 | 5.986 | 6.020 | 5.950 | 6.009 | 61,363,844 | +0.07(+1.12%) |
Jan 18, 2012 | 5.816 | 5.953 | 5.795 | 5.943 | 82,767,184 | +0.13(+2.24%) |
Jan 17, 2012 | 5.884 | 5.905 | 5.793 | 5.813 | 72,658,184 | +0.02(+0.29%) |
Jan 13, 2012 | 5.755 | 5.796 | 5.673 | 5.796 | 100,045,808 | -0.04(-0.65%) |
Jan 12, 2012 | 5.838 | 5.852 | 5.748 | 5.834 | 81,257,024 | +0.02(+0.43%) |
Jan 11, 2012 | 5.764 | 5.822 | 5.745 | 5.809 | 89,051,232 | +0.01(+0.14%) |
Jan 10, 2012 | 5.826 | 5.847 | 5.786 | 5.801 | 83,512,408 | +0.10(+1.75%) |
Jan 09, 2012 | 5.702 | 5.717 | 5.650 | 5.701 | 73,828,248 | +0.01(+0.25%) |
Jan 06, 2012 | 5.721 | 5.723 | 5.639 | 5.687 | 113,398,568 | -0.02(-0.41%) |
Jan 05, 2012 | 5.616 | 5.723 | 5.563 | 5.711 | 100,474,728 | +0.04(+0.63%) |
Jan 04, 2012 | 5.631 | 5.686 | 5.588 | 5.676 | 72,131,720 | +0.18(+3.34%) |
Dec 30, 2011 | 5.528 | 5.548 | 5.490 | 5.492 | 42,657,884 | -0.04(-0.77%) |
Dec 29, 2011 | 5.464 | 5.549 | 5.457 | 5.535 | 59,315,340 | +0.10(+1.79%) |
Dec 28, 2011 | 5.575 | 5.576 | 5.416 | 5.438 | 75,427,344 | -0.13(-2.40%) |
Dec 27, 2011 | 5.544 | 5.602 | 5.535 | 5.571 | 46,914,104 | +0.01(+0.13%) |
Dec 23, 2011 | 5.505 | 5.567 | 5.480 | 5.564 | 61,078,048 | +0.19(+3.59%) |
Dec 21, 2011 | 5.349 | 5.388 | 5.250 | 5.371 | 120,041,664 | +0.02(+0.42%) |
Dec 20, 2011 | 5.202 | 5.368 | 5.202 | 5.349 | 108,944,744 | +0.30(+5.96%) |
Dec 19, 2011 | 5.196 | 5.218 | 5.025 | 5.048 | 114,909,096 | -0.11(-2.07%) |
Dec 16, 2011 | 5.209 | 5.271 | 5.132 | 5.155 | 129,062,600 | +0.01(+0.25%) |
Dec 15, 2011 | 5.213 | 5.228 | 5.128 | 5.142 | 96,428,376 | +0.04(+0.70%) |
Dec 14, 2011 | 5.176 | 5.214 | 5.081 | 5.106 | 134,625,056 | -0.12(-2.21%) |
Dec 13, 2011 | 5.374 | 5.434 | 5.167 | 5.221 | 128,575,688 | -0.09(-1.76%) |
Dec 12, 2011 | 5.381 | 5.383 | 5.228 | 5.315 | 125,904,080 | -0.16(-2.94%) |
Dec 09, 2011 | 5.348 | 5.506 | 5.337 | 5.476 | 98,360,072 | +0.17(+3.28%) |
Dec 08, 2011 | 5.471 | 5.493 | 5.273 | 5.302 | 154,981,424 | -0.23(-4.18%) |
Dec 07, 2011 | 5.464 | 5.587 | 5.389 | 5.533 | 115,325,232 | +0.03(+0.54%) |
Dec 06, 2011 | 5.497 | 5.575 | 5.460 | 5.503 | 93,734,688 | +0.00(+0.06%) |
Dec 05, 2011 | 5.550 | 5.580 | 5.432 | 5.499 | 113,432,880 | +0.11(+2.13%) |
Dec 02, 2011 | 5.490 | 5.523 | 5.373 | 5.384 | 101,555,016 | -0.01(-0.13%) |
Dec 01, 2011 | 5.379 | 5.448 | 5.343 | 5.392 | 97,487,584 | +0.00(+0.04%) |
Nov 30, 2011 | 5.265 | 5.422 | 5.244 | 5.389 | 129,116,200 | +0.41(+8.25%) |
Nov 29, 2011 | 4.980 | 5.048 | 4.944 | 4.978 | 109,793,904 | +0.03(+0.55%) |
Nov 28, 2011 | 4.936 | 4.992 | 4.880 | 4.951 | 103,040,312 | +0.27(+5.82%) |
Nov 25, 2011 | 4.686 | 4.791 | 4.678 | 4.679 | 61,168,140 | -0.02(-0.51%) |
Nov 23, 2011 | 4.825 | 4.835 | 4.700 | 4.703 | 149,950,496 | -0.21(-4.35%) |
Nov 22, 2011 | 4.937 | 4.994 | 4.862 | 4.917 | 130,034,624 | -0.04(-0.84%) |
Nov 21, 2011 | 5.003 | 5.015 | 4.873 | 4.958 | 155,393,296 | -0.20(-3.83%) |
Nov 18, 2011 | 5.200 | 5.220 | 5.112 | 5.156 | 119,862,504 | -0.01(-0.16%) |
Nov 17, 2011 | 5.321 | 5.344 | 5.092 | 5.164 | 214,455,408 | -0.18(-3.34%) |
Nov 16, 2011 | 5.402 | 5.535 | 5.321 | 5.343 | 150,039,136 | -0.17(-3.13%) |
Nov 15, 2011 | 5.437 | 5.570 | 5.394 | 5.516 | 116,607,784 | +0.06(+1.06%) |
Nov 14, 2011 | 5.523 | 5.537 | 5.412 | 5.458 | 115,800,584 | -0.11(-1.94%) |
Nov 11, 2011 | 5.492 | 5.592 | 5.489 | 5.566 | 105,791,272 | +0.21(+3.89%) |
Nov 10, 2011 | 5.402 | 5.414 | 5.251 | 5.357 | 160,691,664 | +0.10(+1.89%) |
Nov 09, 2011 | 5.420 | 5.470 | 5.239 | 5.258 | 215,333,600 | -0.42(-7.44%) |
Nov 08, 2011 | 5.598 | 5.695 | 5.493 | 5.680 | 152,796,608 | +0.14(+2.54%) |
Nov 07, 2011 | 5.466 | 5.551 | 5.363 | 5.540 | 132,518,520 | +0.07(+1.28%) |
Nov 04, 2011 | 5.453 | 5.492 | 5.345 | 5.470 | 140,888,736 | -0.07(-1.28%) |
Nov 03, 2011 | 5.461 | 5.562 | 5.312 | 5.541 | 178,994,880 | +0.20(+3.68%) |
Nov 02, 2011 | 5.336 | 5.382 | 5.245 | 5.344 | 155,296,864 | +0.16(+3.18%) |