Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.947 | 8.020 | 7.926 | 8.012 | 133,835,216 | +0.02(+0.31%) |
Nov 29, 2012 | 7.995 | 8.028 | 7.930 | 7.987 | 154,509,600 | +0.06(+0.72%) |
Nov 28, 2012 | 7.768 | 7.930 | 7.622 | 7.930 | 187,951,984 | +0.08(+1.04%) |
Nov 27, 2012 | 8.036 | 8.085 | 7.849 | 7.849 | 183,765,760 | -0.14(-1.78%) |
Nov 26, 2012 | 7.979 | 8.020 | 7.922 | 7.991 | 122,514,880 | -0.05(-0.66%) |
Nov 23, 2012 | 7.991 | 8.044 | 7.963 | 8.044 | 72,671,664 | +0.11(+1.33%) |
Nov 21, 2012 | 7.857 | 7.947 | 7.825 | 7.938 | 163,069,920 | +0.11(+1.45%) |
Nov 20, 2012 | 7.691 | 7.865 | 7.654 | 7.825 | 185,163,840 | +0.11(+1.48%) |
Nov 19, 2012 | 7.605 | 7.745 | 7.573 | 7.711 | 179,715,536 | +0.30(+4.06%) |
Nov 16, 2012 | 7.410 | 7.483 | 7.248 | 7.410 | 220,293,456 | +0.02(+0.33%) |
Nov 15, 2012 | 7.337 | 7.475 | 7.329 | 7.386 | 177,679,744 | +0.08(+1.11%) |
Nov 14, 2012 | 7.622 | 7.654 | 7.272 | 7.305 | 242,932,432 | -0.28(-3.64%) |
Nov 13, 2012 | 7.565 | 7.760 | 7.540 | 7.581 | 147,105,456 | -0.05(-0.64%) |
Nov 12, 2012 | 7.719 | 7.735 | 7.622 | 7.630 | 84,275,264 | -0.03(-0.42%) |
Nov 09, 2012 | 7.552 | 7.792 | 7.532 | 7.662 | 173,646,496 | +0.03(+0.43%) |
Nov 08, 2012 | 7.711 | 7.800 | 7.622 | 7.630 | 275,564,608 | +0.13(+1.73%) |
Nov 07, 2012 | 7.825 | 7.857 | 7.492 | 7.500 | 351,797,792 | -0.58(-7.14%) |
Nov 06, 2012 | 7.963 | 8.101 | 7.922 | 8.077 | 162,732,800 | +0.15(+1.95%) |
Nov 05, 2012 | 7.987 | 8.064 | 7.817 | 7.922 | 148,698,656 | -0.08(-1.02%) |
Nov 02, 2012 | 8.020 | 8.101 | 7.938 | 8.003 | 271,981,760 | +0.09(+1.13%) |
Nov 01, 2012 | 7.589 | 7.922 | 7.534 | 7.914 | 254,797,040 | +0.34(+4.51%) |
Oct 31, 2012 | 7.475 | 7.597 | 7.435 | 7.573 | 116,820,176 | +0.16(+2.19%) |
Oct 26, 2012 | 7.451 | 7.410 | 7.410 | 7.410 | 153,455,392 | -0.10(-1.30%) |
Oct 25, 2012 | 7.609 | 7.650 | 7.451 | 7.508 | 149,488,112 | -0.06(-0.75%) |
Oct 24, 2012 | 7.678 | 7.711 | 7.557 | 7.565 | 148,748,384 | -0.04(-0.53%) |
Oct 23, 2012 | 7.670 | 7.695 | 7.540 | 7.605 | 197,503,536 | -0.06(-0.85%) |
Oct 19, 2012 | 7.654 | 7.760 | 7.630 | 7.670 | 208,547,984 | -0.02(-0.32%) |
Oct 18, 2012 | 7.622 | 7.776 | 7.613 | 7.695 | 184,116,288 | +0.02(+0.32%) |
Oct 17, 2012 | 7.654 | 7.800 | 7.557 | 7.670 | 282,432,928 | -0.02(-0.21%) |
Oct 16, 2012 | 7.743 | 7.800 | 7.622 | 7.687 | 211,927,712 | +0.02(+0.21%) |
Oct 15, 2012 | 7.504 | 7.670 | 7.443 | 7.670 | 189,636,560 | +0.26(+3.51%) |
Oct 12, 2012 | 7.443 | 7.540 | 7.353 | 7.410 | 195,154,416 | -0.18(-2.36%) |
Oct 11, 2012 | 7.630 | 7.654 | 7.557 | 7.589 | 150,757,904 | +0.11(+1.41%) |
Oct 10, 2012 | 7.467 | 7.532 | 7.362 | 7.483 | 135,987,904 | +0.00(+0.00%) |
Oct 09, 2012 | 7.577 | 7.622 | 7.345 | 7.483 | 188,086,592 | -0.06(-0.75%) |
Oct 08, 2012 | 7.443 | 7.622 | 7.418 | 7.540 | 100,575,040 | -0.03(-0.43%) |
Oct 05, 2012 | 7.768 | 7.841 | 7.500 | 7.573 | 251,104,096 | -0.07(-0.96%) |
Oct 04, 2012 | 7.475 | 7.654 | 7.435 | 7.646 | 197,093,936 | +0.24(+3.29%) |
Oct 03, 2012 | 7.292 | 7.410 | 7.240 | 7.402 | 142,091,856 | +0.15(+2.02%) |
Oct 02, 2012 | 7.394 | 7.398 | 7.215 | 7.256 | 133,440,048 | -0.02(-0.33%) |
Oct 01, 2012 | 7.207 | 7.418 | 7.191 | 7.280 | 163,772,048 | +0.11(+1.47%) |
Sep 28, 2012 | 7.288 | 7.256 | 7.142 | 7.175 | 146,504,560 | -0.11(-1.56%) |
Sep 27, 2012 | 7.260 | 7.370 | 7.231 | 7.288 | 146,294,656 | +0.13(+1.76%) |
Sep 26, 2012 | 7.195 | 7.240 | 7.069 | 7.162 | 195,066,592 | -0.09(-1.23%) |
Sep 25, 2012 | 7.447 | 7.483 | 7.240 | 7.252 | 180,201,312 | -0.14(-1.92%) |
Sep 24, 2012 | 7.305 | 7.475 | 7.272 | 7.394 | 139,297,440 | -0.01(-0.11%) |
Sep 21, 2012 | 7.597 | 7.597 | 7.378 | 7.402 | 191,867,680 | -0.07(-0.87%) |
Sep 20, 2012 | 7.427 | 7.516 | 7.378 | 7.467 | 136,615,600 | -0.08(-1.08%) |
Sep 19, 2012 | 7.581 | 7.687 | 7.524 | 7.548 | 155,121,664 | +0.05(+0.65%) |
Sep 18, 2012 | 7.443 | 7.548 | 7.386 | 7.500 | 185,220,848 | -0.06(-0.75%) |
Sep 17, 2012 | 7.630 | 7.711 | 7.532 | 7.557 | 173,770,528 | -0.20(-2.62%) |
Sep 14, 2012 | 7.800 | 7.955 | 7.678 | 7.760 | 405,696,608 | +0.12(+1.60%) |
Sep 13, 2012 | 7.223 | 7.703 | 7.158 | 7.638 | 407,053,600 | +0.35(+4.79%) |
Sep 12, 2012 | 7.435 | 7.467 | 7.207 | 7.288 | 250,985,600 | -0.05(-0.66%) |
Sep 11, 2012 | 7.012 | 7.353 | 6.972 | 7.337 | 247,692,064 | +0.37(+5.24%) |
Sep 10, 2012 | 7.179 | 7.248 | 6.931 | 6.972 | 233,572,640 | -0.18(-2.50%) |
Sep 07, 2012 | 6.878 | 7.150 | 6.866 | 7.150 | 286,565,152 | +0.37(+5.39%) |
Sep 06, 2012 | 6.529 | 6.785 | 6.525 | 6.785 | 246,224,080 | +0.33(+5.03%) |
Sep 05, 2012 | 6.492 | 6.516 | 6.443 | 6.460 | 67,269,216 | -0.03(-0.50%) |
Sep 04, 2012 | 6.492 | 6.581 | 6.452 | 6.492 | 100,305,288 | +0.01(+0.13%) |
Aug 31, 2012 | 6.492 | 6.508 | 6.395 | 6.484 | 113,091,704 | +0.06(+1.01%) |
Aug 30, 2012 | 6.452 | 6.452 | 6.354 | 6.419 | 112,979,816 | -0.07(-1.13%) |
Aug 29, 2012 | 6.476 | 6.573 | 6.476 | 6.492 | 131,586,280 | -0.06(-0.87%) |
Aug 27, 2012 | 6.654 | 6.654 | 6.533 | 6.549 | 118,456,416 | -0.07(-1.10%) |
Aug 24, 2012 | 6.590 | 6.663 | 6.516 | 6.622 | 109,452,312 | +0.01(+0.12%) |
Aug 23, 2012 | 6.671 | 6.711 | 6.590 | 6.614 | 121,602,760 | -0.06(-0.85%) |
Aug 22, 2012 | 6.606 | 6.752 | 6.590 | 6.671 | 172,699,872 | +0.02(+0.37%) |
Aug 21, 2012 | 6.695 | 6.817 | 6.622 | 6.646 | 234,816,240 | +0.03(+0.49%) |
Aug 20, 2012 | 6.476 | 6.646 | 6.476 | 6.614 | 123,565,696 | +0.12(+1.88%) |
Aug 17, 2012 | 6.468 | 6.590 | 6.443 | 6.492 | 170,431,488 | +0.06(+0.88%) |
Aug 16, 2012 | 6.403 | 6.460 | 6.354 | 6.435 | 96,176,664 | +0.05(+0.76%) |
Aug 15, 2012 | 6.289 | 6.387 | 6.273 | 6.387 | 90,315,592 | +0.07(+1.16%) |
Aug 14, 2012 | 6.314 | 6.411 | 6.281 | 6.314 | 128,758,040 | +0.05(+0.78%) |
Aug 13, 2012 | 6.265 | 6.354 | 6.232 | 6.265 | 71,715,536 | -0.02(-0.26%) |
Aug 10, 2012 | 6.216 | 6.297 | 6.192 | 6.281 | 62,159,932 | +0.02(+0.26%) |
Aug 09, 2012 | 6.232 | 6.297 | 6.224 | 6.265 | 73,269,568 | +0.04(+0.65%) |
Aug 08, 2012 | 6.151 | 6.305 | 6.143 | 6.224 | 90,249,200 | +0.00(+0.00%) |
Aug 07, 2012 | 6.257 | 6.370 | 6.216 | 6.224 | 146,945,392 | +0.02(+0.39%) |
Aug 06, 2012 | 6.046 | 6.232 | 6.038 | 6.200 | 138,601,360 | +0.17(+2.83%) |
Aug 03, 2012 | 5.924 | 6.078 | 5.900 | 6.030 | 160,503,216 | +0.20(+3.48%) |
Aug 02, 2012 | 5.778 | 5.892 | 5.762 | 5.827 | 138,961,232 | -0.03(-0.55%) |
Aug 01, 2012 | 5.965 | 5.973 | 5.851 | 5.859 | 119,453,800 | -0.10(-1.63%) |
Jul 31, 2012 | 5.908 | 5.957 | 5.851 | 5.957 | 105,660,200 | +0.05(+0.82%) |
Jul 30, 2012 | 5.908 | 5.989 | 5.892 | 5.908 | 92,027,424 | -0.02(-0.41%) |
Jul 27, 2012 | 5.843 | 6.005 | 5.794 | 5.932 | 180,172,336 | +0.11(+1.95%) |
Jul 26, 2012 | 5.859 | 5.875 | 5.770 | 5.819 | 149,183,248 | +0.08(+1.41%) |
Jul 25, 2012 | 5.770 | 5.811 | 5.689 | 5.737 | 144,093,840 | +0.02(+0.43%) |
Jul 24, 2012 | 5.810 | 5.827 | 5.656 | 5.713 | 169,972,544 | -0.04(-0.71%) |
Jul 23, 2012 | 5.632 | 5.802 | 5.599 | 5.754 | 207,430,976 | +0.02(+0.28%) |
Jul 20, 2012 | 5.847 | 5.851 | 5.729 | 5.737 | 197,799,520 | -0.15(-2.62%) |
Jul 19, 2012 | 6.135 | 6.208 | 5.778 | 5.892 | 320,956,544 | -0.22(-3.59%) |
Jul 18, 2012 | 6.395 | 6.435 | 6.086 | 6.111 | 312,642,816 | -0.32(-4.92%) |
Jul 17, 2012 | 6.427 | 6.435 | 6.289 | 6.427 | 155,705,408 | +0.09(+1.41%) |
Jul 16, 2012 | 6.431 | 6.460 | 6.305 | 6.338 | 134,674,336 | -0.01(-0.13%) |
Jul 13, 2012 | 6.135 | 6.354 | 6.127 | 6.346 | 217,804,576 | +0.28(+4.55%) |
Jul 12, 2012 | 6.111 | 6.127 | 6.030 | 6.070 | 131,936,816 | -0.12(-1.97%) |
Jul 11, 2012 | 6.078 | 6.241 | 6.046 | 6.192 | 158,287,904 | +0.12(+2.01%) |
Jul 10, 2012 | 6.208 | 6.224 | 6.005 | 6.070 | 125,002,352 | -0.06(-1.06%) |
Jul 09, 2012 | 6.192 | 6.249 | 6.111 | 6.135 | 107,049,728 | -0.08(-1.31%) |
Jul 06, 2012 | 6.241 | 6.330 | 6.208 | 6.216 | 143,675,968 | -0.13(-2.05%) |
Jul 05, 2012 | 6.516 | 6.541 | 6.346 | 6.346 | 147,779,248 | -0.19(-2.98%) |
Jul 03, 2012 | 6.541 | 6.590 | 6.500 | 6.541 | 71,046,584 | +0.01(+0.12%) |
Jul 02, 2012 | 6.638 | 6.663 | 6.387 | 6.533 | 187,897,776 | -0.11(-1.59%) |
Jun 29, 2012 | 6.492 | 6.654 | 6.452 | 6.638 | 318,232,256 | +0.36(+5.68%) |
Jun 28, 2012 | 6.184 | 6.289 | 6.111 | 6.281 | 163,629,120 | -0.02(-0.39%) |
Jun 27, 2012 | 6.232 | 6.346 | 6.176 | 6.305 | 136,823,920 | +0.13(+2.04%) |
Jun 26, 2012 | 6.208 | 6.232 | 6.070 | 6.180 | 159,738,944 | +0.01(+0.20%) |
Jun 25, 2012 | 6.277 | 6.281 | 6.135 | 6.168 | 186,483,792 | -0.28(-4.28%) |
Jun 22, 2012 | 6.464 | 6.500 | 6.322 | 6.443 | 175,595,456 | +0.10(+1.53%) |
Jun 21, 2012 | 6.581 | 6.630 | 6.330 | 6.346 | 278,788,032 | -0.26(-3.93%) |
Jun 20, 2012 | 6.622 | 6.671 | 6.508 | 6.606 | 262,982,400 | +0.02(+0.37%) |
Jun 19, 2012 | 6.395 | 6.660 | 6.379 | 6.581 | 306,181,184 | +0.28(+4.51%) |
Jun 18, 2012 | 6.305 | 6.419 | 6.273 | 6.297 | 172,463,232 | -0.11(-1.77%) |
Jun 15, 2012 | 6.265 | 6.411 | 6.127 | 6.411 | 260,934,368 | +0.19(+3.13%) |
Jun 14, 2012 | 6.103 | 6.241 | 6.042 | 6.216 | 193,657,632 | +0.13(+2.13%) |
Jun 13, 2012 | 6.005 | 6.176 | 5.965 | 6.086 | 199,455,792 | +0.01(+0.13%) |
Jun 12, 2012 | 5.940 | 6.086 | 5.859 | 6.078 | 182,302,496 | +0.17(+2.88%) |
Jun 11, 2012 | 6.265 | 6.305 | 5.908 | 5.908 | 251,637,440 | -0.23(-3.70%) |
Jun 08, 2012 | 5.965 | 6.151 | 5.843 | 6.135 | 289,036,768 | +0.11(+1.89%) |
Jun 07, 2012 | 6.338 | 6.411 | 5.989 | 6.021 | 340,275,200 | -0.18(-2.88%) |
Jun 06, 2012 | 5.875 | 6.305 | 5.827 | 6.200 | 438,899,488 | +0.44(+7.61%) |
Jun 05, 2012 | 5.608 | 5.794 | 5.599 | 5.762 | 181,018,960 | +0.16(+2.90%) |
Jun 04, 2012 | 5.762 | 5.762 | 5.559 | 5.599 | 201,258,096 | -0.10(-1.71%) |
Jun 01, 2012 | 5.778 | 5.835 | 5.632 | 5.697 | 296,244,864 | -0.27(-4.49%) |
May 31, 2012 | 5.851 | 5.981 | 5.713 | 5.965 | 250,170,176 | +0.12(+2.08%) |
May 30, 2012 | 5.948 | 6.013 | 5.762 | 5.843 | 254,216,160 | -0.19(-3.10%) |
May 29, 2012 | 5.900 | 6.038 | 5.851 | 6.030 | 196,481,232 | +0.24(+4.06%) |
May 25, 2012 | 5.730 | 5.876 | 5.730 | 5.795 | 134,079,352 | +0.01(+0.14%) |
May 24, 2012 | 5.884 | 5.940 | 5.681 | 5.786 | 254,000,432 | -0.02(-0.42%) |
May 23, 2012 | 5.592 | 5.811 | 5.551 | 5.811 | 237,679,824 | +0.15(+2.72%) |
May 22, 2012 | 5.608 | 5.795 | 5.560 | 5.657 | 272,919,232 | +0.12(+2.20%) |
May 21, 2012 | 5.697 | 5.762 | 5.446 | 5.535 | 283,504,992 | -0.15(-2.71%) |
May 18, 2012 | 5.681 | 5.697 | 5.584 | 5.689 | 276,675,040 | +0.03(+0.57%) |
May 17, 2012 | 5.754 | 5.876 | 5.616 | 5.657 | 297,245,152 | -0.11(-1.83%) |
May 16, 2012 | 5.997 | 6.054 | 5.738 | 5.762 | 266,033,056 | -0.15(-2.60%) |
May 15, 2012 | 5.973 | 6.119 | 5.876 | 5.916 | 247,918,976 | -0.04(-0.68%) |
May 14, 2012 | 5.973 | 6.094 | 5.957 | 5.957 | 209,961,552 | -0.16(-2.65%) |
May 11, 2012 | 6.062 | 6.297 | 6.005 | 6.119 | 302,969,120 | -0.12(-1.95%) |
May 10, 2012 | 6.410 | 6.435 | 6.216 | 6.240 | 193,224,304 | -0.02(-0.39%) |
May 09, 2012 | 6.216 | 6.338 | 6.200 | 6.265 | 215,216,288 | -0.05(-0.77%) |
May 08, 2012 | 6.378 | 6.402 | 6.232 | 6.313 | 222,350,192 | -0.14(-2.14%) |
May 07, 2012 | 6.248 | 6.483 | 6.208 | 6.451 | 206,542,080 | +0.18(+2.84%) |
May 04, 2012 | 6.402 | 6.419 | 6.240 | 6.273 | 240,438,464 | -0.21(-3.25%) |
May 03, 2012 | 6.625 | 6.629 | 6.410 | 6.483 | 252,113,392 | -0.13(-1.96%) |
May 02, 2012 | 6.654 | 6.670 | 6.581 | 6.613 | 167,722,016 | -0.12(-1.81%) |
May 01, 2012 | 6.573 | 6.808 | 6.548 | 6.735 | 219,264,208 | +0.16(+2.47%) |
Apr 30, 2012 | 6.662 | 6.678 | 6.516 | 6.573 | 169,356,160 | -0.11(-1.70%) |
Apr 27, 2012 | 6.759 | 6.759 | 6.637 | 6.686 | 132,715,856 | -0.02(-0.24%) |
Apr 26, 2012 | 6.637 | 6.808 | 6.621 | 6.702 | 161,099,168 | +0.01(+0.12%) |
Apr 25, 2012 | 6.727 | 6.767 | 6.621 | 6.694 | 203,180,960 | +0.04(+0.61%) |
Apr 24, 2012 | 6.686 | 6.702 | 6.564 | 6.654 | 235,811,104 | +0.02(+0.37%) |
Apr 23, 2012 | 6.500 | 6.727 | 6.443 | 6.629 | 315,211,200 | -0.15(-2.15%) |
Apr 20, 2012 | 7.116 | 7.116 | 6.751 | 6.775 | 342,987,360 | -0.33(-4.67%) |
Apr 19, 2012 | 7.423 | 7.432 | 7.026 | 7.107 | 429,985,408 | -0.12(-1.68%) |
Apr 18, 2012 | 7.197 | 7.294 | 7.164 | 7.229 | 196,817,104 | +0.00(+0.00%) |
Apr 17, 2012 | 7.265 | 7.294 | 7.188 | 7.229 | 237,913,648 | +0.11(+1.48%) |
Apr 16, 2012 | 7.188 | 7.237 | 6.986 | 7.124 | 267,610,032 | +0.09(+1.27%) |
Apr 13, 2012 | 7.359 | 7.359 | 7.034 | 7.034 | 348,403,328 | -0.40(-5.34%) |
Apr 12, 2012 | 7.237 | 7.440 | 7.221 | 7.432 | 275,551,616 | +0.25(+3.50%) |
Apr 11, 2012 | 7.116 | 7.221 | 7.067 | 7.180 | 309,611,424 | +0.26(+3.75%) |
Apr 10, 2012 | 7.270 | 7.367 | 6.889 | 6.921 | 464,110,240 | -0.32(-4.37%) |
Apr 09, 2012 | 7.326 | 7.326 | 7.156 | 7.237 | 260,237,008 | -0.24(-3.25%) |
Apr 05, 2012 | 7.407 | 7.618 | 7.383 | 7.480 | 222,723,104 | +0.02(+0.33%) |
Apr 04, 2012 | 7.577 | 7.586 | 7.415 | 7.456 | 280,986,880 | -0.24(-3.06%) |
Apr 03, 2012 | 7.837 | 7.837 | 7.626 | 7.691 | 234,331,184 | -0.15(-1.96%) |
Apr 02, 2012 | 7.731 | 7.926 | 7.626 | 7.845 | 220,630,592 | +0.09(+1.15%) |
Mar 30, 2012 | 7.788 | 7.812 | 7.577 | 7.756 | 308,768,736 | +0.03(+0.42%) |
Mar 29, 2012 | 7.804 | 7.845 | 7.642 | 7.723 | 312,053,024 | -0.18(-2.26%) |
Mar 28, 2012 | 7.796 | 7.926 | 7.764 | 7.902 | 288,292,320 | +0.12(+1.56%) |
Mar 27, 2012 | 7.995 | 8.023 | 7.764 | 7.780 | 307,421,056 | -0.27(-3.32%) |
Mar 26, 2012 | 8.112 | 8.137 | 7.983 | 8.048 | 297,811,808 | +0.06(+0.81%) |
Mar 23, 2012 | 7.675 | 8.064 | 7.618 | 7.983 | 350,065,728 | +0.20(+2.60%) |
Mar 22, 2012 | 7.829 | 7.918 | 7.715 | 7.780 | 325,853,472 | -0.18(-2.24%) |
Mar 21, 2012 | 8.072 | 8.129 | 7.893 | 7.958 | 402,860,064 | +0.01(+0.10%) |
Mar 20, 2012 | 7.804 | 8.080 | 7.772 | 7.950 | 556,667,264 | +0.23(+2.94%) |
Mar 19, 2012 | 7.926 | 8.185 | 7.707 | 7.723 | 822,962,496 | -0.22(-2.76%) |
Mar 16, 2012 | 7.626 | 7.942 | 7.561 | 7.942 | 718,531,904 | +0.45(+6.06%) |
Mar 15, 2012 | 7.278 | 7.496 | 7.172 | 7.488 | 602,640,640 | +0.32(+4.52%) |
Mar 14, 2012 | 7.018 | 7.213 | 6.937 | 7.164 | 601,743,808 | +0.28(+4.12%) |
Mar 13, 2012 | 6.540 | 6.889 | 6.524 | 6.880 | 476,136,704 | +0.41(+6.26%) |
Mar 12, 2012 | 6.492 | 6.532 | 6.410 | 6.475 | 203,500,064 | -0.05(-0.75%) |
Mar 09, 2012 | 6.577 | 6.637 | 6.492 | 6.524 | 240,961,920 | -0.01(-0.12%) |
Mar 08, 2012 | 6.540 | 6.581 | 6.483 | 6.532 | 197,739,792 | +0.03(+0.50%) |
Mar 07, 2012 | 6.329 | 6.500 | 6.297 | 6.500 | 404,819,520 | +0.25(+4.02%) |
Mar 06, 2012 | 6.305 | 6.313 | 6.208 | 6.248 | 324,136,128 | -0.21(-3.26%) |
Mar 05, 2012 | 6.556 | 6.581 | 6.443 | 6.459 | 241,804,816 | -0.13(-1.97%) |
Mar 02, 2012 | 6.573 | 6.654 | 6.560 | 6.589 | 177,545,792 | +0.01(+0.12%) |
Mar 01, 2012 | 6.556 | 6.621 | 6.524 | 6.581 | 243,506,896 | +0.12(+1.88%) |
Feb 29, 2012 | 6.613 | 6.678 | 6.459 | 6.459 | 328,579,616 | -0.11(-1.73%) |
Feb 28, 2012 | 6.516 | 6.597 | 6.475 | 6.573 | 238,345,088 | +0.06(+1.00%) |
Feb 27, 2012 | 6.305 | 6.516 | 6.208 | 6.508 | 368,307,040 | +0.13(+2.03%) |
Feb 24, 2012 | 6.516 | 6.548 | 6.378 | 6.378 | 201,535,632 | -0.11(-1.75%) |
Feb 23, 2012 | 6.451 | 6.516 | 6.394 | 6.492 | 177,410,096 | +0.06(+0.88%) |
Feb 22, 2012 | 6.524 | 6.581 | 6.435 | 6.435 | 282,680,352 | -0.13(-1.97%) |
Feb 21, 2012 | 6.496 | 6.637 | 6.475 | 6.564 | 411,257,408 | +0.07(+1.12%) |
Feb 17, 2012 | 6.508 | 6.540 | 6.411 | 6.492 | 439,132,896 | -0.06(-0.87%) |
Feb 16, 2012 | 6.241 | 6.581 | 6.200 | 6.548 | 415,917,024 | +0.25(+3.98%) |
Feb 15, 2012 | 6.484 | 6.573 | 6.289 | 6.297 | 458,942,048 | -0.16(-2.51%) |
Feb 14, 2012 | 6.597 | 6.613 | 6.435 | 6.459 | 475,220,192 | -0.22(-3.27%) |
Feb 13, 2012 | 6.694 | 6.726 | 6.645 | 6.678 | 380,344,064 | +0.15(+2.23%) |
Feb 10, 2012 | 6.516 | 6.573 | 6.459 | 6.532 | 314,322,432 | -0.09(-1.34%) |
Feb 09, 2012 | 6.726 | 6.759 | 6.556 | 6.621 | 592,242,432 | +0.04(+0.61%) |
Feb 08, 2012 | 6.443 | 6.597 | 6.419 | 6.581 | 536,014,432 | +0.23(+3.57%) |
Feb 07, 2012 | 6.435 | 6.467 | 6.314 | 6.354 | 312,658,656 | -0.10(-1.51%) |
Feb 06, 2012 | 6.301 | 6.451 | 6.289 | 6.451 | 291,476,544 | +0.11(+1.66%) |
Feb 03, 2012 | 6.200 | 6.386 | 6.176 | 6.346 | 449,943,168 | +0.32(+5.23%) |
Feb 02, 2012 | 6.014 | 6.063 | 5.933 | 6.030 | 286,452,576 | +0.07(+1.22%) |
Feb 01, 2012 | 5.868 | 6.022 | 5.836 | 5.957 | 392,936,864 | +0.19(+3.23%) |
Jan 31, 2012 | 5.804 | 5.820 | 5.706 | 5.771 | 262,590,992 | +0.05(+0.85%) |
Jan 30, 2012 | 5.771 | 5.787 | 5.682 | 5.723 | 284,617,824 | -0.18(-3.02%) |
Jan 27, 2012 | 5.836 | 5.949 | 5.828 | 5.901 | 285,281,184 | -0.01(-0.14%) |
Jan 26, 2012 | 6.030 | 6.071 | 5.852 | 5.909 | 327,689,664 | -0.04(-0.68%) |
Jan 25, 2012 | 5.828 | 5.965 | 5.787 | 5.949 | 306,893,600 | +0.05(+0.82%) |
Jan 24, 2012 | 5.755 | 5.949 | 5.715 | 5.901 | 282,049,408 | +0.03(+0.55%) |
Jan 23, 2012 | 5.771 | 5.965 | 5.755 | 5.868 | 419,265,120 | +0.15(+2.55%) |
Jan 20, 2012 | 5.626 | 5.731 | 5.528 | 5.723 | 292,343,776 | +0.09(+1.58%) |
Jan 19, 2012 | 5.836 | 5.901 | 5.460 | 5.634 | 605,517,056 | +0.13(+2.35%) |
Jan 18, 2012 | 5.261 | 5.504 | 5.229 | 5.504 | 371,927,808 | +0.26(+4.94%) |
Jan 17, 2012 | 5.366 | 5.520 | 5.213 | 5.245 | 362,760,576 | -0.11(-1.97%) |
Jan 13, 2012 | 5.253 | 5.415 | 5.188 | 5.350 | 417,015,296 | -0.15(-2.65%) |
Jan 12, 2012 | 5.658 | 5.682 | 5.391 | 5.496 | 446,091,712 | -0.06(-1.16%) |
Jan 11, 2012 | 5.342 | 5.585 | 5.277 | 5.561 | 435,141,376 | +0.19(+3.62%) |
Jan 10, 2012 | 5.213 | 5.391 | 5.213 | 5.366 | 436,861,664 | +0.29(+5.74%) |
Jan 09, 2012 | 5.067 | 5.156 | 5.010 | 5.075 | 296,604,992 | +0.07(+1.46%) |
Jan 06, 2012 | 5.027 | 5.099 | 4.905 | 5.002 | 370,176,576 | -0.11(-2.06%) |
Jan 05, 2012 | 4.654 | 5.140 | 4.622 | 5.107 | 675,261,568 | +0.40(+8.61%) |
Jan 04, 2012 | 4.622 | 4.759 | 4.549 | 4.703 | 300,493,408 | +0.20(+4.50%) |
Dec 30, 2011 | 4.353 | 4.517 | 4.347 | 4.500 | 217,982,784 | +0.08(+1.83%) |
Dec 29, 2011 | 4.282 | 4.436 | 4.274 | 4.419 | 205,553,952 | +0.14(+3.31%) |
Dec 28, 2011 | 4.411 | 4.419 | 4.266 | 4.278 | 179,941,312 | -0.16(-3.56%) |
Dec 27, 2011 | 4.492 | 4.517 | 4.419 | 4.436 | 195,425,264 | -0.10(-2.14%) |
Dec 23, 2011 | 4.484 | 4.557 | 4.428 | 4.533 | 235,613,840 | +0.30(+7.07%) |
Dec 21, 2011 | 4.193 | 4.249 | 4.128 | 4.233 | 251,068,736 | +0.05(+1.16%) |
Dec 20, 2011 | 4.136 | 4.225 | 4.080 | 4.185 | 294,607,136 | +0.15(+3.71%) |
Dec 19, 2011 | 4.209 | 4.225 | 3.982 | 4.035 | 424,456,000 | -0.17(-4.13%) |
Dec 16, 2011 | 4.298 | 4.387 | 4.177 | 4.209 | 280,583,104 | -0.05(-1.14%) |
Dec 15, 2011 | 4.314 | 4.347 | 4.220 | 4.258 | 241,727,952 | +0.02(+0.57%) |
Dec 14, 2011 | 4.241 | 4.347 | 4.209 | 4.233 | 279,585,440 | -0.07(-1.69%) |
Dec 13, 2011 | 4.500 | 4.533 | 4.225 | 4.306 | 279,885,632 | -0.11(-2.39%) |
Dec 12, 2011 | 4.525 | 4.533 | 4.371 | 4.411 | 235,804,304 | -0.22(-4.72%) |
Dec 09, 2011 | 4.589 | 4.735 | 4.557 | 4.630 | 362,792,992 | +0.11(+2.33%) |
Dec 08, 2011 | 4.727 | 4.759 | 4.476 | 4.525 | 352,214,784 | -0.24(-5.09%) |
Dec 07, 2011 | 4.638 | 4.792 | 4.614 | 4.768 | 301,251,648 | +0.09(+1.90%) |
Dec 06, 2011 | 4.646 | 4.792 | 4.614 | 4.678 | 314,173,536 | -0.01(-0.17%) |
Dec 05, 2011 | 4.743 | 4.816 | 4.638 | 4.687 | 362,404,384 | +0.12(+2.66%) |
Dec 02, 2011 | 4.589 | 4.759 | 4.541 | 4.565 | 349,794,624 | +0.09(+1.99%) |