Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.996 | 9.046 | 8.920 | 9.042 | 37,647,656 | +0.05(+0.56%) |
Apr 29, 2013 | 8.929 | 9.038 | 8.900 | 8.992 | 41,864,584 | +0.11(+1.26%) |
Apr 26, 2013 | 8.889 | 8.917 | 8.844 | 8.880 | 45,399,052 | -0.04(-0.41%) |
Apr 25, 2013 | 8.885 | 8.994 | 8.866 | 8.917 | 42,638,384 | +0.07(+0.74%) |
Apr 24, 2013 | 8.838 | 8.885 | 8.801 | 8.852 | 39,070,452 | +0.02(+0.26%) |
Apr 23, 2013 | 8.736 | 8.844 | 8.650 | 8.829 | 68,185,888 | +0.18(+2.04%) |
Apr 22, 2013 | 8.607 | 8.694 | 8.495 | 8.652 | 50,263,272 | +0.09(+1.07%) |
Apr 19, 2013 | 8.469 | 8.582 | 8.429 | 8.560 | 53,328,408 | +0.14(+1.64%) |
Apr 18, 2013 | 8.565 | 8.569 | 8.364 | 8.422 | 78,168,240 | -0.11(-1.27%) |
Apr 17, 2013 | 8.667 | 8.671 | 8.445 | 8.531 | 112,080,680 | -0.26(-2.93%) |
Apr 16, 2013 | 8.670 | 8.801 | 8.627 | 8.788 | 53,801,596 | +0.24(+2.85%) |
Apr 15, 2013 | 8.868 | 8.881 | 8.541 | 8.545 | 74,988,176 | -0.41(-4.60%) |
Apr 12, 2013 | 8.946 | 8.985 | 8.856 | 8.957 | 52,613,732 | -0.05(-0.52%) |
Apr 11, 2013 | 8.946 | 9.059 | 8.928 | 9.003 | 47,359,992 | +0.06(+0.63%) |
Apr 10, 2013 | 8.778 | 8.964 | 8.773 | 8.947 | 51,527,920 | +0.22(+2.53%) |
Apr 09, 2013 | 8.700 | 8.793 | 8.644 | 8.726 | 44,822,512 | +0.05(+0.63%) |
Apr 08, 2013 | 8.550 | 8.671 | 8.510 | 8.671 | 46,837,060 | +0.12(+1.38%) |
Apr 05, 2013 | 8.420 | 8.576 | 8.401 | 8.554 | 72,122,880 | -0.08(-0.91%) |
Apr 04, 2013 | 8.584 | 8.667 | 8.549 | 8.632 | 73,049,112 | +0.07(+0.82%) |
Apr 03, 2013 | 8.750 | 8.766 | 8.519 | 8.562 | 85,105,040 | -0.18(-2.05%) |
Apr 02, 2013 | 8.719 | 8.786 | 8.694 | 8.741 | 52,038,488 | +0.08(+0.98%) |
Apr 01, 2013 | 8.714 | 8.753 | 8.614 | 8.656 | 45,000,336 | -0.05(-0.58%) |
Mar 28, 2013 | 8.669 | 8.744 | 8.636 | 8.706 | 43,596,528 | +0.04(+0.47%) |
Mar 27, 2013 | 8.569 | 8.679 | 8.540 | 8.665 | 50,087,252 | -0.01(-0.10%) |
Mar 26, 2013 | 8.617 | 8.676 | 8.592 | 8.674 | 38,679,536 | +0.13(+1.52%) |
Mar 25, 2013 | 8.658 | 8.683 | 8.473 | 8.544 | 70,619,352 | -0.06(-0.68%) |
Mar 22, 2013 | 8.529 | 8.606 | 8.515 | 8.602 | 31,842,326 | +0.13(+1.51%) |
Mar 21, 2013 | 8.518 | 8.580 | 8.447 | 8.475 | 53,334,276 | -0.14(-1.61%) |
Mar 20, 2013 | 8.601 | 8.649 | 8.576 | 8.613 | 39,177,200 | +0.11(+1.29%) |
Mar 19, 2013 | 8.584 | 8.602 | 8.392 | 8.503 | 90,265,776 | -0.04(-0.50%) |
Mar 18, 2013 | 8.472 | 8.619 | 8.459 | 8.546 | 52,829,632 | -0.09(-1.05%) |
Mar 15, 2013 | 8.646 | 8.664 | 8.582 | 8.636 | 43,021,812 | -0.02(-0.26%) |
Mar 14, 2013 | 8.616 | 8.670 | 8.608 | 8.659 | 35,575,204 | +0.09(+1.07%) |
Mar 13, 2013 | 8.559 | 8.596 | 8.501 | 8.567 | 44,179,980 | +0.02(+0.22%) |
Mar 12, 2013 | 8.577 | 8.594 | 8.497 | 8.549 | 47,218,124 | -0.04(-0.45%) |
Mar 11, 2013 | 8.511 | 8.589 | 8.490 | 8.588 | 34,270,264 | +0.06(+0.70%) |
Mar 08, 2013 | 8.524 | 8.546 | 8.440 | 8.528 | 64,358,748 | +0.07(+0.83%) |
Mar 07, 2013 | 8.447 | 8.474 | 8.425 | 8.458 | 37,144,564 | +0.04(+0.42%) |
Mar 06, 2013 | 8.462 | 8.468 | 8.384 | 8.422 | 55,258,580 | +0.03(+0.33%) |
Mar 05, 2013 | 8.329 | 8.445 | 8.329 | 8.394 | 72,182,048 | +0.15(+1.82%) |
Mar 04, 2013 | 8.130 | 8.248 | 8.101 | 8.244 | 53,254,860 | +0.08(+1.04%) |
Mar 01, 2013 | 8.055 | 8.188 | 7.982 | 8.160 | 213,326,304 | +0.05(+0.65%) |
Feb 28, 2013 | 8.158 | 8.245 | 8.092 | 8.107 | 53,631,500 | -0.03(-0.41%) |
Feb 27, 2013 | 7.928 | 8.187 | 7.915 | 8.140 | 74,048,424 | +0.20(+2.51%) |
Feb 26, 2013 | 7.913 | 7.962 | 7.808 | 7.941 | 123,357,512 | -0.20(-2.46%) |
Feb 22, 2013 | 8.068 | 8.143 | 8.027 | 8.142 | 61,211,208 | +0.15(+1.90%) |
Feb 21, 2013 | 8.051 | 8.051 | 7.938 | 7.990 | 101,509,560 | -0.09(-1.16%) |
Feb 20, 2013 | 8.284 | 8.290 | 8.083 | 8.083 | 103,813,464 | -0.21(-2.52%) |
Feb 19, 2013 | 8.202 | 8.300 | 8.201 | 8.292 | 48,756,084 | +0.11(+1.40%) |
Feb 15, 2013 | 8.211 | 8.226 | 8.114 | 8.177 | 64,396,996 | -0.02(-0.23%) |
Feb 14, 2013 | 8.127 | 8.213 | 8.111 | 8.197 | 35,156,644 | +0.02(+0.22%) |
Feb 13, 2013 | 8.197 | 8.230 | 8.133 | 8.179 | 54,045,760 | +0.02(+0.19%) |
Feb 12, 2013 | 8.139 | 8.197 | 8.123 | 8.163 | 39,807,376 | +0.03(+0.32%) |
Feb 11, 2013 | 8.138 | 8.152 | 8.099 | 8.137 | 37,043,404 | -0.00(-0.01%) |
Feb 08, 2013 | 8.083 | 8.152 | 8.082 | 8.138 | 58,933,996 | +0.08(+1.01%) |
Feb 07, 2013 | 8.081 | 8.095 | 7.938 | 8.057 | 76,734,872 | -0.02(-0.21%) |
Feb 06, 2013 | 8.007 | 8.087 | 7.997 | 8.074 | 49,897,360 | +0.17(+2.14%) |
Feb 04, 2013 | 7.989 | 8.016 | 7.895 | 7.905 | 73,670,872 | -0.17(-2.15%) |
Feb 01, 2013 | 8.022 | 8.105 | 7.997 | 8.078 | 55,476,732 | +0.14(+1.80%) |
Jan 31, 2013 | 7.944 | 7.995 | 7.913 | 7.936 | 42,121,800 | -0.03(-0.35%) |
Jan 30, 2013 | 8.024 | 8.057 | 7.948 | 7.964 | 59,594,072 | -0.06(-0.76%) |
Jan 29, 2013 | 7.931 | 8.047 | 7.922 | 8.025 | 39,400,724 | +0.06(+0.72%) |
Jan 28, 2013 | 7.990 | 7.993 | 7.904 | 7.968 | 38,175,700 | -0.02(-0.19%) |
Jan 25, 2013 | 7.947 | 7.983 | 7.901 | 7.983 | 47,262,236 | +0.09(+1.18%) |
Jan 24, 2013 | 7.867 | 7.972 | 7.852 | 7.890 | 60,898,492 | +0.01(+0.08%) |
Jan 23, 2013 | 7.869 | 7.904 | 7.838 | 7.884 | 40,260,624 | +0.02(+0.29%) |
Jan 22, 2013 | 7.784 | 7.864 | 7.746 | 7.861 | 48,106,304 | +0.08(+1.04%) |
Jan 18, 2013 | 7.749 | 7.799 | 7.690 | 7.780 | 49,408,308 | +0.04(+0.49%) |
Jan 17, 2013 | 7.715 | 7.791 | 7.689 | 7.742 | 62,935,248 | +0.10(+1.26%) |
Jan 16, 2013 | 7.624 | 7.674 | 7.604 | 7.646 | 32,823,972 | -0.00(-0.03%) |
Jan 15, 2013 | 7.569 | 7.666 | 7.563 | 7.648 | 34,436,336 | +0.01(+0.17%) |
Jan 14, 2013 | 7.634 | 7.652 | 7.586 | 7.635 | 36,670,356 | -0.02(-0.23%) |
Jan 11, 2013 | 7.650 | 7.661 | 7.606 | 7.653 | 35,526,328 | +0.01(+0.08%) |
Jan 10, 2013 | 7.618 | 7.655 | 7.540 | 7.647 | 59,246,620 | +0.11(+1.47%) |
Jan 09, 2013 | 7.531 | 7.576 | 7.507 | 7.536 | 44,595,004 | +0.04(+0.56%) |
Jan 08, 2013 | 7.513 | 7.534 | 7.439 | 7.494 | 48,895,072 | -0.05(-0.60%) |
Jan 07, 2013 | 7.530 | 7.555 | 7.485 | 7.540 | 39,846,820 | -0.04(-0.47%) |
Jan 04, 2013 | 7.538 | 7.609 | 7.511 | 7.575 | 44,920,232 | +0.07(+0.87%) |
Jan 03, 2013 | 7.541 | 7.582 | 7.474 | 7.510 | 52,267,560 | -0.04(-0.49%) |
Jan 02, 2013 | 7.467 | 7.554 | 7.417 | 7.547 | 57,976,420 | +0.35(+4.87%) |
Dec 31, 2012 | 6.915 | 7.196 | 6.900 | 7.196 | 123,593,192 | +0.24(+3.52%) |
Dec 28, 2012 | 7.012 | 7.086 | 6.935 | 6.952 | 60,186,748 | -0.16(-2.21%) |
Dec 27, 2012 | 7.127 | 7.156 | 6.936 | 7.109 | 76,887,832 | -0.01(-0.08%) |
Dec 26, 2012 | 7.216 | 7.220 | 7.080 | 7.115 | 44,561,884 | -0.07(-0.93%) |
Dec 24, 2012 | 7.198 | 7.204 | 7.167 | 7.182 | 17,324,236 | -0.05(-0.62%) |
Dec 21, 2012 | 7.162 | 7.260 | 7.141 | 7.227 | 106,623,960 | -0.14(-1.84%) |
Dec 20, 2012 | 7.287 | 7.365 | 7.249 | 7.362 | 45,292,768 | +0.09(+1.19%) |
Dec 19, 2012 | 7.409 | 7.410 | 7.274 | 7.276 | 64,467,796 | -0.12(-1.56%) |
Dec 18, 2012 | 7.249 | 7.405 | 7.229 | 7.391 | 71,928,688 | +0.17(+2.31%) |
Dec 17, 2012 | 7.098 | 7.234 | 7.095 | 7.224 | 68,771,480 | +0.16(+2.29%) |
Dec 14, 2012 | 7.080 | 7.110 | 7.039 | 7.063 | 59,615,020 | -0.06(-0.84%) |
Dec 13, 2012 | 7.196 | 7.235 | 7.078 | 7.122 | 79,692,440 | -0.08(-1.09%) |
Dec 12, 2012 | 7.249 | 7.307 | 7.184 | 7.201 | 86,374,056 | +0.01(+0.10%) |
Dec 11, 2012 | 7.159 | 7.262 | 7.151 | 7.193 | 72,556,064 | +0.09(+1.32%) |
Dec 10, 2012 | 7.073 | 7.133 | 7.067 | 7.099 | 58,702,436 | +0.00(+0.07%) |
Dec 07, 2012 | 7.107 | 7.122 | 7.020 | 7.095 | 86,192,760 | +0.05(+0.74%) |
Dec 06, 2012 | 6.989 | 7.055 | 6.968 | 7.042 | 71,641,888 | +0.04(+0.55%) |
Dec 05, 2012 | 6.991 | 7.067 | 6.890 | 7.004 | 88,627,320 | +0.03(+0.42%) |
Dec 04, 2012 | 6.998 | 7.039 | 6.939 | 6.974 | 75,819,744 | -0.07(-1.06%) |
Nov 30, 2012 | 7.068 | 7.095 | 7.021 | 7.049 | 56,774,592 | -0.02(-0.29%) |
Nov 29, 2012 | 7.054 | 7.105 | 6.992 | 7.070 | 86,975,320 | +0.07(+1.07%) |
Nov 28, 2012 | 6.832 | 7.009 | 6.759 | 6.995 | 80,961,304 | +0.09(+1.33%) |
Nov 27, 2012 | 6.948 | 6.994 | 6.880 | 6.903 | 58,651,804 | -0.07(-0.96%) |
Nov 26, 2012 | 6.922 | 6.971 | 6.876 | 6.970 | 46,602,132 | -0.02(-0.29%) |
Nov 23, 2012 | 6.874 | 6.995 | 6.865 | 6.990 | 27,605,258 | +0.18(+2.66%) |
Nov 21, 2012 | 6.792 | 6.819 | 6.766 | 6.809 | 38,511,584 | +0.02(+0.35%) |
Nov 20, 2012 | 6.751 | 6.803 | 6.675 | 6.785 | 38,843,980 | +0.02(+0.25%) |
Nov 19, 2012 | 6.663 | 6.777 | 6.653 | 6.769 | 51,699,368 | +0.26(+4.06%) |
Nov 16, 2012 | 6.467 | 6.538 | 6.353 | 6.504 | 82,733,344 | +0.06(+0.89%) |
Nov 15, 2012 | 6.477 | 6.523 | 6.398 | 6.447 | 72,624,296 | -0.02(-0.39%) |
Nov 14, 2012 | 6.694 | 6.714 | 6.442 | 6.472 | 107,090,120 | -0.18(-2.72%) |
Nov 13, 2012 | 6.625 | 6.793 | 6.609 | 6.653 | 45,235,180 | -0.04(-0.62%) |
Nov 12, 2012 | 6.730 | 6.751 | 6.667 | 6.695 | 27,397,156 | +0.01(+0.16%) |
Nov 09, 2012 | 6.635 | 6.810 | 6.629 | 6.684 | 71,833,552 | +0.01(+0.20%) |
Nov 08, 2012 | 6.839 | 6.908 | 6.669 | 6.671 | 67,824,408 | -0.17(-2.54%) |
Nov 07, 2012 | 7.038 | 7.038 | 6.775 | 6.845 | 90,395,832 | -0.32(-4.40%) |
Nov 06, 2012 | 7.092 | 7.221 | 7.084 | 7.160 | 42,791,096 | +0.10(+1.48%) |
Nov 05, 2012 | 7.004 | 7.085 | 6.965 | 7.055 | 39,486,420 | +0.03(+0.42%) |
Nov 02, 2012 | 7.239 | 7.247 | 7.013 | 7.026 | 58,897,748 | -0.13(-1.83%) |
Nov 01, 2012 | 7.041 | 7.173 | 7.028 | 7.157 | 130,348,768 | +0.17(+2.47%) |
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%) |