Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.45 | 10.63 | 10.05 | 10.10 | 6,112,491 | -0.44(-4.20%) |
May 30, 2013 | 10.45 | 10.69 | 10.43 | 10.54 | 3,613,633 | +0.10(+0.97%) |
May 29, 2013 | 10.46 | 10.54 | 10.26 | 10.44 | 5,891,056 | -0.20(-1.89%) |
May 28, 2013 | 10.79 | 10.92 | 10.55 | 10.64 | 6,161,277 | +0.19(+1.81%) |
May 24, 2013 | 10.29 | 10.45 | 10.20 | 10.45 | 4,207,491 | -0.04(-0.35%) |
May 23, 2013 | 10.23 | 10.56 | 10.19 | 10.49 | 5,810,370 | -0.09(-0.89%) |
May 22, 2013 | 10.86 | 11.18 | 10.42 | 10.58 | 11,663,908 | -0.22(-2.07%) |
May 21, 2013 | 10.80 | 10.94 | 10.69 | 10.81 | 5,753,280 | +0.04(+0.39%) |
May 20, 2013 | 10.74 | 10.89 | 10.70 | 10.77 | 4,714,248 | -0.00(-0.02%) |
May 17, 2013 | 10.58 | 10.79 | 10.54 | 10.77 | 4,595,649 | +0.30(+2.82%) |
May 16, 2013 | 10.55 | 10.66 | 10.42 | 10.47 | 4,233,760 | -0.13(-1.26%) |
May 15, 2013 | 10.41 | 10.68 | 10.39 | 10.61 | 3,859,773 | +0.47(+4.62%) |
May 13, 2013 | 10.07 | 10.18 | 10.00 | 10.14 | 2,671,562 | +0.02(+0.21%) |
May 10, 2013 | 10.04 | 10.12 | 9.945 | 10.12 | 3,053,222 | +0.10(+1.01%) |
May 09, 2013 | 10.09 | 10.16 | 9.936 | 10.02 | 4,031,447 | -0.09(-0.89%) |
May 08, 2013 | 9.938 | 10.11 | 9.919 | 10.11 | 2,739,188 | +0.15(+1.48%) |
May 07, 2013 | 9.880 | 9.970 | 9.799 | 9.959 | 2,400,709 | +0.14(+1.39%) |
May 06, 2013 | 9.765 | 9.857 | 9.751 | 9.822 | 3,056,514 | +0.10(+1.00%) |
May 03, 2013 | 9.702 | 9.832 | 9.686 | 9.725 | 5,791,076 | +0.28(+2.93%) |
May 02, 2013 | 9.273 | 9.476 | 9.248 | 9.448 | 3,833,235 | +0.24(+2.61%) |
May 01, 2013 | 9.388 | 9.400 | 9.167 | 9.208 | 5,442,045 | -0.24(-2.56%) |
Apr 30, 2013 | 9.384 | 9.458 | 9.261 | 9.451 | 4,235,229 | +0.06(+0.66%) |
Apr 29, 2013 | 9.275 | 9.446 | 9.234 | 9.388 | 4,427,284 | +0.17(+1.83%) |
Apr 26, 2013 | 9.218 | 9.259 | 9.151 | 9.220 | 3,160,025 | -0.04(-0.42%) |
Apr 25, 2013 | 9.211 | 9.377 | 9.176 | 9.259 | 3,920,892 | +0.10(+1.13%) |
Apr 24, 2013 | 9.128 | 9.210 | 9.077 | 9.155 | 3,408,461 | +0.02(+0.25%) |
Apr 23, 2013 | 8.987 | 9.141 | 8.839 | 9.132 | 5,392,812 | +0.29(+3.32%) |
Apr 22, 2013 | 8.779 | 8.908 | 8.608 | 8.839 | 4,688,884 | +0.12(+1.35%) |
Apr 19, 2013 | 8.576 | 8.744 | 8.511 | 8.721 | 4,376,817 | +0.20(+2.33%) |
Apr 18, 2013 | 8.717 | 8.726 | 8.417 | 8.523 | 5,343,554 | -0.14(-1.57%) |
Apr 17, 2013 | 8.883 | 8.883 | 8.537 | 8.659 | 6,967,152 | -0.41(-4.55%) |
Apr 16, 2013 | 8.890 | 9.088 | 8.823 | 9.072 | 5,112,537 | +0.36(+4.19%) |
Apr 15, 2013 | 9.195 | 9.218 | 8.691 | 8.707 | 7,968,874 | -0.63(-6.77%) |
Apr 12, 2013 | 9.312 | 9.379 | 9.185 | 9.340 | 5,154,505 | -0.07(-0.76%) |
Apr 11, 2013 | 9.331 | 9.499 | 9.301 | 9.412 | 3,908,069 | +0.09(+0.94%) |
Apr 10, 2013 | 9.063 | 9.347 | 9.054 | 9.324 | 4,510,124 | +0.35(+3.91%) |
Apr 09, 2013 | 8.948 | 9.084 | 8.860 | 8.973 | 4,255,541 | +0.07(+0.83%) |
Apr 08, 2013 | 8.712 | 8.899 | 8.654 | 8.899 | 3,839,404 | +0.18(+2.01%) |
Apr 05, 2013 | 8.518 | 8.749 | 8.484 | 8.724 | 4,992,561 | -0.12(-1.31%) |
Apr 04, 2013 | 8.767 | 8.890 | 8.714 | 8.839 | 3,226,485 | +0.12(+1.40%) |
Apr 03, 2013 | 9.031 | 9.042 | 8.667 | 8.717 | 5,908,194 | -0.29(-3.23%) |
Apr 02, 2013 | 8.980 | 9.077 | 8.935 | 9.008 | 4,388,583 | +0.12(+1.39%) |
Apr 01, 2013 | 8.975 | 9.030 | 8.817 | 8.884 | 19,598,894 | -0.07(-0.81%) |
Mar 28, 2013 | 8.894 | 9.016 | 8.851 | 8.956 | 8,588,373 | +0.05(+0.60%) |
Mar 27, 2013 | 8.747 | 8.914 | 8.704 | 8.903 | 9,312,652 | -0.00(-0.01%) |
Mar 26, 2013 | 8.812 | 8.913 | 8.781 | 8.904 | 6,328,619 | +0.19(+2.16%) |
Mar 25, 2013 | 8.883 | 8.926 | 8.610 | 8.715 | 9,938,424 | -0.08(-0.94%) |
Mar 22, 2013 | 8.682 | 8.804 | 8.666 | 8.798 | 7,717,800 | +0.19(+2.21%) |
Mar 21, 2013 | 8.672 | 8.764 | 8.561 | 8.608 | 10,709,449 | -0.21(-2.42%) |
Mar 20, 2013 | 8.802 | 8.877 | 8.760 | 8.822 | 7,501,018 | +0.16(+1.88%) |
Mar 19, 2013 | 8.767 | 8.797 | 8.483 | 8.659 | 12,698,540 | -0.05(-0.57%) |
Mar 18, 2013 | 8.606 | 8.825 | 8.581 | 8.708 | 8,614,936 | -0.15(-1.71%) |
Mar 15, 2013 | 8.864 | 8.894 | 8.772 | 8.860 | 7,133,134 | -0.04(-0.40%) |
Mar 14, 2013 | 8.821 | 8.903 | 8.811 | 8.895 | 7,035,289 | +0.15(+1.66%) |
Mar 13, 2013 | 8.735 | 8.791 | 8.647 | 8.750 | 8,222,036 | +0.03(+0.31%) |
Mar 12, 2013 | 8.761 | 8.787 | 8.640 | 8.723 | 9,346,532 | -0.05(-0.55%) |
Mar 11, 2013 | 8.664 | 8.780 | 8.630 | 8.771 | 3,930,708 | +0.09(+1.01%) |
Mar 08, 2013 | 8.684 | 8.714 | 8.552 | 8.684 | 7,855,997 | +0.11(+1.28%) |
Mar 07, 2013 | 8.558 | 8.604 | 8.534 | 8.574 | 2,891,074 | +0.05(+0.53%) |
Mar 06, 2013 | 8.583 | 8.587 | 8.471 | 8.528 | 6,573,524 | +0.04(+0.43%) |
Mar 05, 2013 | 8.389 | 8.556 | 8.389 | 8.492 | 7,322,547 | +0.23(+2.77%) |
Mar 04, 2013 | 8.080 | 8.263 | 8.046 | 8.263 | 5,160,132 | +0.12(+1.48%) |
Mar 01, 2013 | 7.974 | 8.172 | 7.863 | 8.143 | 7,637,915 | +0.11(+1.36%) |
Feb 28, 2013 | 8.139 | 8.254 | 8.033 | 8.033 | 6,737,947 | -0.07(-0.84%) |
Feb 27, 2013 | 7.798 | 8.173 | 7.776 | 8.101 | 8,118,784 | +0.29(+3.70%) |
Feb 26, 2013 | 7.763 | 7.837 | 7.614 | 7.812 | 7,473,038 | -0.31(-3.79%) |
Feb 22, 2013 | 8.000 | 8.120 | 7.943 | 8.120 | 6,672,825 | +0.24(+3.00%) |
Feb 21, 2013 | 7.967 | 7.971 | 7.810 | 7.883 | 8,111,961 | -0.15(-1.89%) |
Feb 20, 2013 | 8.330 | 8.340 | 8.032 | 8.035 | 5,756,741 | -0.30(-3.63%) |
Feb 19, 2013 | 8.207 | 8.351 | 8.207 | 8.337 | 3,703,633 | +0.17(+2.12%) |
Feb 15, 2013 | 8.221 | 8.245 | 8.080 | 8.164 | 4,955,501 | -0.04(-0.45%) |
Feb 14, 2013 | 8.098 | 8.228 | 8.073 | 8.201 | 3,670,949 | +0.03(+0.31%) |
Feb 13, 2013 | 8.207 | 8.250 | 8.106 | 8.176 | 4,245,478 | +0.02(+0.22%) |
Feb 12, 2013 | 8.118 | 8.199 | 8.090 | 8.158 | 5,633,931 | +0.04(+0.54%) |
Feb 11, 2013 | 8.116 | 8.136 | 8.056 | 8.114 | 4,581,457 | -0.00(-0.05%) |
Feb 08, 2013 | 8.033 | 8.134 | 8.030 | 8.118 | 5,076,505 | +0.12(+1.54%) |
Feb 07, 2013 | 8.027 | 8.049 | 7.816 | 7.995 | 6,419,083 | -0.03(-0.36%) |
Feb 06, 2013 | 7.921 | 8.036 | 7.905 | 8.024 | 6,062,830 | +0.25(+3.21%) |
Feb 04, 2013 | 7.892 | 7.934 | 7.755 | 7.775 | 7,390,489 | -0.26(-3.28%) |
Feb 01, 2013 | 7.945 | 8.066 | 7.906 | 8.039 | 8,189,767 | +0.24(+3.07%) |
Jan 31, 2013 | 7.829 | 7.902 | 7.784 | 7.799 | 6,601,322 | -0.07(-0.83%) |
Jan 30, 2013 | 7.950 | 7.996 | 7.839 | 7.865 | 8,779,255 | -0.09(-1.16%) |
Jan 29, 2013 | 7.819 | 7.980 | 7.803 | 7.957 | 6,004,297 | +0.10(+1.23%) |
Jan 28, 2013 | 7.898 | 7.898 | 7.776 | 7.860 | 4,708,595 | -0.02(-0.27%) |
Jan 25, 2013 | 7.835 | 7.887 | 7.769 | 7.882 | 7,283,378 | +0.12(+1.61%) |
Jan 24, 2013 | 7.716 | 7.873 | 7.697 | 7.757 | 9,064,200 | +0.00(+0.06%) |
Jan 23, 2013 | 7.722 | 7.773 | 7.679 | 7.753 | 4,964,273 | +0.04(+0.52%) |
Jan 22, 2013 | 7.596 | 7.714 | 7.543 | 7.713 | 6,231,164 | +0.12(+1.55%) |
Jan 18, 2013 | 7.544 | 7.616 | 7.458 | 7.595 | 5,835,612 | +0.05(+0.70%) |
Jan 17, 2013 | 7.502 | 7.609 | 7.460 | 7.542 | 8,929,810 | +0.14(+1.92%) |
Jan 16, 2013 | 7.364 | 7.435 | 7.338 | 7.399 | 5,608,915 | +0.00(+0.04%) |
Jan 15, 2013 | 7.291 | 7.425 | 7.279 | 7.396 | 4,927,924 | +0.01(+0.10%) |
Jan 14, 2013 | 7.382 | 7.405 | 7.310 | 7.389 | 5,140,834 | -0.03(-0.36%) |
Jan 11, 2013 | 7.406 | 7.417 | 7.340 | 7.415 | 6,591,147 | +0.01(+0.09%) |
Jan 10, 2013 | 7.364 | 7.412 | 7.244 | 7.409 | 5,978,774 | +0.17(+2.34%) |
Jan 09, 2013 | 7.237 | 7.294 | 7.198 | 7.239 | 6,556,539 | +0.05(+0.67%) |
Jan 08, 2013 | 7.205 | 7.237 | 7.102 | 7.191 | 7,469,386 | -0.04(-0.60%) |
Jan 07, 2013 | 7.227 | 7.267 | 7.166 | 7.234 | 5,943,425 | -0.08(-1.12%) |
Jan 04, 2013 | 7.243 | 7.342 | 7.205 | 7.315 | 7,556,237 | +0.09(+1.28%) |
Jan 03, 2013 | 7.246 | 7.305 | 7.155 | 7.223 | 9,655,831 | -0.04(-0.49%) |
Jan 02, 2013 | 7.147 | 7.262 | 7.076 | 7.259 | 14,712,634 | +0.51(+7.62%) |
Dec 31, 2012 | 6.372 | 6.751 | 6.353 | 6.745 | 17,043,280 | +0.34(+5.31%) |
Dec 28, 2012 | 6.512 | 6.615 | 6.404 | 6.404 | 8,076,288 | -0.23(-3.47%) |
Dec 27, 2012 | 6.671 | 6.705 | 6.407 | 6.634 | 10,817,872 | -0.03(-0.38%) |
Dec 26, 2012 | 6.794 | 6.800 | 6.609 | 6.660 | 6,977,627 | -0.09(-1.28%) |
Dec 24, 2012 | 6.771 | 6.779 | 6.728 | 6.746 | 6,161,767 | -0.08(-1.11%) |
Dec 21, 2012 | 6.698 | 6.857 | 6.690 | 6.821 | 16,077,604 | -0.18(-2.56%) |
Dec 20, 2012 | 6.902 | 7.006 | 6.843 | 7.001 | 9,960,543 | +0.12(+1.72%) |
Dec 19, 2012 | 7.073 | 7.076 | 6.882 | 6.882 | 10,212,959 | -0.16(-2.28%) |
Dec 18, 2012 | 6.851 | 7.064 | 6.819 | 7.043 | 14,160,653 | +0.22(+3.27%) |
Dec 17, 2012 | 6.638 | 6.827 | 6.634 | 6.820 | 9,976,072 | +0.25(+3.76%) |
Dec 14, 2012 | 6.614 | 6.652 | 6.554 | 6.573 | 5,481,088 | -0.09(-1.36%) |
Dec 13, 2012 | 6.773 | 6.831 | 6.610 | 6.664 | 6,921,239 | -0.12(-1.77%) |
Dec 12, 2012 | 6.856 | 6.932 | 6.760 | 6.784 | 10,415,654 | +0.02(+0.31%) |
Dec 11, 2012 | 6.726 | 6.868 | 6.712 | 6.763 | 8,587,632 | +0.12(+1.82%) |
Dec 10, 2012 | 6.602 | 6.687 | 6.595 | 6.642 | 7,011,195 | +0.02(+0.29%) |
Dec 07, 2012 | 6.649 | 6.669 | 6.528 | 6.623 | 9,894,147 | +0.05(+0.71%) |
Dec 06, 2012 | 6.487 | 6.578 | 6.462 | 6.576 | 7,283,885 | +0.08(+1.20%) |
Dec 05, 2012 | 6.492 | 6.594 | 6.351 | 6.498 | 9,036,960 | +0.03(+0.46%) |
Dec 04, 2012 | 6.500 | 6.556 | 6.419 | 6.468 | 9,185,931 | -0.11(-1.72%) |
Nov 30, 2012 | 6.601 | 6.637 | 6.535 | 6.581 | 6,470,091 | -0.02(-0.28%) |
Nov 29, 2012 | 6.580 | 6.651 | 6.493 | 6.600 | 9,860,592 | +0.09(+1.45%) |
Nov 28, 2012 | 6.275 | 6.515 | 6.175 | 6.505 | 13,222,320 | +0.14(+2.22%) |
Nov 27, 2012 | 6.427 | 6.494 | 6.342 | 6.364 | 8,998,558 | -0.10(-1.52%) |
Nov 26, 2012 | 6.395 | 6.465 | 6.337 | 6.462 | 7,898,779 | -0.01(-0.20%) |
Nov 23, 2012 | 6.334 | 6.497 | 6.319 | 6.475 | 5,614,243 | +0.22(+3.59%) |
Nov 21, 2012 | 6.224 | 6.254 | 6.185 | 6.250 | 5,784,331 | +0.04(+0.57%) |
Nov 20, 2012 | 6.170 | 6.235 | 6.059 | 6.215 | 11,393,597 | +0.02(+0.30%) |
Nov 19, 2012 | 6.040 | 6.197 | 6.031 | 6.197 | 11,621,218 | +0.36(+6.25%) |
Nov 16, 2012 | 5.784 | 5.875 | 5.637 | 5.832 | 12,817,087 | +0.08(+1.32%) |
Nov 15, 2012 | 5.791 | 5.860 | 5.692 | 5.756 | 10,902,371 | -0.06(-1.01%) |
Nov 14, 2012 | 6.093 | 6.116 | 5.750 | 5.814 | 11,199,584 | -0.22(-3.66%) |
Nov 13, 2012 | 5.998 | 6.224 | 5.978 | 6.035 | 7,740,946 | -0.06(-1.02%) |
Nov 12, 2012 | 6.143 | 6.167 | 6.060 | 6.097 | 5,016,750 | +0.03(+0.43%) |
Nov 09, 2012 | 6.012 | 6.250 | 6.003 | 6.071 | 10,860,459 | +0.02(+0.29%) |
Nov 08, 2012 | 6.294 | 6.389 | 6.054 | 6.054 | 12,332,280 | -0.24(-3.76%) |
Nov 07, 2012 | 6.573 | 6.575 | 6.204 | 6.290 | 16,810,122 | -0.47(-6.89%) |
Nov 06, 2012 | 6.652 | 6.834 | 6.644 | 6.755 | 7,876,297 | +0.15(+2.31%) |
Nov 05, 2012 | 6.531 | 6.643 | 6.477 | 6.603 | 5,066,823 | +0.05(+0.72%) |
Nov 02, 2012 | 6.861 | 6.864 | 6.544 | 6.556 | 8,563,382 | -0.19(-2.84%) |
Nov 01, 2012 | 6.585 | 6.767 | 6.564 | 6.748 | 6,628,821 | +0.24(+3.63%) |
Oct 31, 2012 | 6.614 | 6.633 | 6.448 | 6.511 | 5,891,338 | -0.03(-0.44%) |
Oct 26, 2012 | 6.536 | 6.540 | 6.540 | 6.540 | 31,041,654 | -0.02(-0.27%) |
Oct 25, 2012 | 6.637 | 6.670 | 6.437 | 6.558 | 13,305,272 | +0.06(+0.90%) |
Oct 24, 2012 | 6.624 | 6.646 | 6.466 | 6.499 | 9,166,385 | -0.05(-0.73%) |
Oct 23, 2012 | 6.618 | 6.641 | 6.469 | 6.547 | 11,928,879 | -0.29(-4.20%) |
Oct 19, 2012 | 7.153 | 7.153 | 6.788 | 6.834 | 9,692,960 | -0.36(-5.07%) |
Oct 18, 2012 | 7.198 | 7.299 | 7.126 | 7.199 | 9,614,882 | -0.05(-0.70%) |
Oct 17, 2012 | 7.175 | 7.271 | 7.138 | 7.249 | 7,781,168 | +0.09(+1.30%) |
Oct 16, 2012 | 7.042 | 7.171 | 7.029 | 7.156 | 6,416,302 | +0.22(+3.10%) |
Oct 15, 2012 | 6.827 | 6.964 | 6.764 | 6.941 | 7,060,085 | +0.17(+2.49%) |
Oct 12, 2012 | 6.855 | 6.925 | 6.734 | 6.772 | 7,010,013 | -0.07(-1.07%) |
Oct 11, 2012 | 6.978 | 7.007 | 6.845 | 6.845 | 7,527,984 | +0.01(+0.09%) |
Oct 10, 2012 | 6.968 | 6.979 | 6.809 | 6.839 | 7,105,817 | -0.13(-1.87%) |
Oct 09, 2012 | 7.165 | 7.182 | 6.961 | 6.969 | 6,927,477 | -0.21(-2.94%) |
Oct 08, 2012 | 7.171 | 7.217 | 7.134 | 7.180 | 4,295,434 | -0.07(-0.99%) |
Oct 05, 2012 | 7.369 | 7.406 | 7.192 | 7.252 | 7,209,251 | -0.01(-0.19%) |
Oct 04, 2012 | 7.187 | 7.279 | 7.155 | 7.265 | 7,259,089 | +0.17(+2.33%) |
Oct 03, 2012 | 7.073 | 7.151 | 6.963 | 7.100 | 9,260,942 | +0.08(+1.16%) |
Oct 02, 2012 | 7.080 | 7.110 | 6.921 | 7.018 | 10,463,712 | +0.03(+0.45%) |
Oct 01, 2012 | 7.022 | 7.189 | 6.953 | 6.987 | 16,508,258 | +0.04(+0.64%) |
Sep 28, 2012 | 6.961 | 7.027 | 6.871 | 6.942 | 19,191,620 | -0.10(-1.46%) |
Sep 27, 2012 | 6.937 | 7.087 | 6.884 | 7.045 | 8,774,004 | +0.19(+2.82%) |
Sep 26, 2012 | 6.965 | 6.965 | 6.800 | 6.852 | 13,544,823 | -0.13(-1.86%) |
Sep 25, 2012 | 7.242 | 7.281 | 6.962 | 6.982 | 11,482,267 | -0.21(-2.98%) |
Sep 24, 2012 | 7.125 | 7.244 | 7.106 | 7.197 | 10,099,012 | -0.03(-0.40%) |
Sep 21, 2012 | 7.346 | 7.351 | 7.224 | 7.226 | 9,267,882 | -0.01(-0.14%) |
Sep 20, 2012 | 7.139 | 7.252 | 7.083 | 7.236 | 10,049,771 | -0.01(-0.10%) |
Sep 19, 2012 | 7.252 | 7.308 | 7.195 | 7.243 | 6,581,933 | +0.01(+0.20%) |
Sep 18, 2012 | 7.215 | 7.256 | 7.175 | 7.229 | 6,576,409 | -0.02(-0.32%) |
Sep 17, 2012 | 7.276 | 7.314 | 7.192 | 7.252 | 7,245,925 | -0.07(-1.00%) |
Sep 14, 2012 | 7.267 | 7.451 | 7.252 | 7.325 | 18,737,640 | +0.09(+1.27%) |
Sep 13, 2012 | 6.908 | 7.290 | 6.877 | 7.233 | 17,269,926 | +0.33(+4.79%) |
Sep 12, 2012 | 6.908 | 6.932 | 6.838 | 6.902 | 7,453,779 | +0.06(+0.83%) |
Sep 11, 2012 | 6.802 | 6.906 | 6.794 | 6.845 | 6,262,874 | +0.06(+0.86%) |
Sep 10, 2012 | 6.883 | 6.916 | 6.778 | 6.787 | 4,748,752 | -0.12(-1.72%) |
Sep 07, 2012 | 6.855 | 6.905 | 6.838 | 6.905 | 6,964,826 | +0.09(+1.30%) |
Sep 06, 2012 | 6.544 | 6.823 | 6.544 | 6.817 | 10,780,029 | +0.39(+6.05%) |
Sep 05, 2012 | 6.458 | 6.502 | 6.396 | 6.428 | 7,742,284 | -0.01(-0.12%) |
Sep 04, 2012 | 6.453 | 6.508 | 6.324 | 6.436 | 9,238,083 | -0.01(-0.19%) |
Aug 31, 2012 | 6.487 | 6.557 | 6.359 | 6.448 | 10,650,747 | +0.07(+1.12%) |
Aug 30, 2012 | 6.431 | 6.437 | 6.335 | 6.377 | 8,343,273 | -0.14(-2.22%) |
Aug 29, 2012 | 6.521 | 6.572 | 6.470 | 6.521 | 6,785,147 | -0.00(-0.04%) |
Aug 27, 2012 | 6.575 | 6.597 | 6.498 | 6.524 | 8,587,801 | +0.00(+0.05%) |
Aug 24, 2012 | 6.357 | 6.561 | 6.347 | 6.521 | 9,256,862 | +0.11(+1.70%) |
Aug 23, 2012 | 6.519 | 6.521 | 6.377 | 6.411 | 10,335,613 | -0.15(-2.26%) |
Aug 22, 2012 | 6.510 | 6.596 | 6.464 | 6.560 | 10,986,687 | -0.00(-0.01%) |
Aug 21, 2012 | 6.668 | 6.743 | 6.518 | 6.560 | 9,386,052 | -0.06(-0.90%) |
Aug 20, 2012 | 6.591 | 6.623 | 6.538 | 6.620 | 6,627,665 | +0.00(+0.05%) |
Aug 17, 2012 | 6.628 | 6.634 | 6.575 | 6.616 | 8,473,322 | +0.02(+0.36%) |
Aug 16, 2012 | 6.477 | 6.618 | 6.433 | 6.593 | 9,767,400 | +0.15(+2.26%) |
Aug 15, 2012 | 6.411 | 6.485 | 6.400 | 6.447 | 6,786,707 | +0.02(+0.25%) |
Aug 14, 2012 | 6.498 | 6.511 | 6.374 | 6.431 | 9,045,979 | +0.01(+0.13%) |
Aug 13, 2012 | 6.405 | 6.437 | 6.327 | 6.423 | 8,326,222 | -0.01(-0.17%) |
Aug 10, 2012 | 6.332 | 6.443 | 6.297 | 6.434 | 7,086,233 | +0.03(+0.49%) |
Aug 09, 2012 | 6.359 | 6.444 | 6.344 | 6.402 | 6,739,610 | +0.02(+0.30%) |
Aug 08, 2012 | 6.308 | 6.411 | 6.299 | 6.383 | 8,841,881 | +0.02(+0.31%) |
Aug 07, 2012 | 6.353 | 6.447 | 6.349 | 6.363 | 6,964,592 | +0.09(+1.42%) |
Aug 06, 2012 | 6.287 | 6.347 | 6.267 | 6.274 | 5,928,233 | +0.04(+0.60%) |
Aug 03, 2012 | 6.140 | 6.274 | 6.129 | 6.236 | 11,372,726 | +0.34(+5.85%) |
Aug 02, 2012 | 5.872 | 6.010 | 5.758 | 5.891 | 12,701,308 | -0.13(-2.18%) |
Aug 01, 2012 | 6.160 | 6.162 | 5.992 | 6.023 | 24,765,954 | -0.02(-0.36%) |
Jul 31, 2012 | 6.134 | 6.184 | 6.040 | 6.044 | 7,680,490 | -0.11(-1.85%) |
Jul 30, 2012 | 6.139 | 6.246 | 6.104 | 6.158 | 6,754,360 | -0.00(-0.07%) |
Jul 27, 2012 | 5.930 | 6.210 | 5.902 | 6.163 | 12,591,611 | +0.33(+5.67%) |
Jul 26, 2012 | 5.808 | 5.874 | 5.728 | 5.832 | 10,228,450 | +0.27(+4.90%) |
Jul 25, 2012 | 5.602 | 5.639 | 5.476 | 5.560 | 8,769,859 | -0.01(-0.18%) |
Jul 24, 2012 | 5.726 | 5.728 | 5.449 | 5.570 | 11,422,669 | -0.14(-2.51%) |
Jul 23, 2012 | 5.627 | 5.756 | 5.549 | 5.713 | 8,805,116 | -0.17(-2.96%) |
Jul 20, 2012 | 5.952 | 5.974 | 5.870 | 5.887 | 8,263,310 | -0.17(-2.83%) |
Jul 19, 2012 | 6.048 | 6.113 | 5.987 | 6.058 | 9,433,084 | +0.05(+0.88%) |
Jul 18, 2012 | 5.837 | 6.040 | 5.827 | 6.005 | 6,525,154 | +0.13(+2.20%) |
Jul 17, 2012 | 5.830 | 5.912 | 5.648 | 5.876 | 10,658,908 | +0.12(+2.00%) |
Jul 16, 2012 | 5.755 | 5.812 | 5.694 | 5.760 | 5,884,567 | -0.03(-0.60%) |
Jul 13, 2012 | 5.567 | 5.817 | 5.563 | 5.795 | 8,167,271 | +0.26(+4.74%) |
Jul 12, 2012 | 5.508 | 5.596 | 5.411 | 5.533 | 10,021,298 | -0.08(-1.34%) |
Jul 11, 2012 | 5.614 | 5.660 | 5.511 | 5.608 | 12,348,109 | +0.00(+0.01%) |
Jul 10, 2012 | 5.843 | 5.871 | 5.548 | 5.607 | 8,732,522 | -0.15(-2.65%) |
Jul 09, 2012 | 5.769 | 5.783 | 5.679 | 5.760 | 5,141,756 | -0.03(-0.44%) |
Jul 06, 2012 | 5.776 | 5.814 | 5.694 | 5.785 | 5,569,537 | -0.16(-2.70%) |
Jul 05, 2012 | 5.960 | 6.026 | 5.881 | 5.946 | 3,569,829 | -0.08(-1.37%) |
Jul 03, 2012 | 5.915 | 6.038 | 5.893 | 6.028 | 4,366,378 | +0.12(+2.06%) |
Jul 02, 2012 | 5.913 | 5.930 | 5.787 | 5.907 | 5,738,911 | +0.05(+0.77%) |
Jun 29, 2012 | 5.748 | 5.871 | 5.707 | 5.861 | 6,024,519 | +0.41(+7.43%) |
Jun 28, 2012 | 5.383 | 5.475 | 5.271 | 5.456 | 9,716,352 | -0.05(-0.83%) |
Jun 27, 2012 | 5.413 | 5.529 | 5.393 | 5.501 | 7,780,674 | +0.14(+2.67%) |
Jun 26, 2012 | 5.313 | 5.406 | 5.229 | 5.358 | 11,933,831 | +0.09(+1.68%) |
Jun 25, 2012 | 5.366 | 5.384 | 5.214 | 5.269 | 10,077,296 | -0.27(-4.84%) |
Jun 22, 2012 | 5.510 | 5.574 | 5.443 | 5.537 | 8,661,643 | +0.11(+1.94%) |
Jun 21, 2012 | 5.840 | 5.853 | 5.415 | 5.432 | 12,808,705 | -0.39(-6.70%) |
Jun 20, 2012 | 5.846 | 5.906 | 5.696 | 5.822 | 15,958,433 | -0.03(-0.44%) |
Jun 19, 2012 | 5.777 | 5.916 | 5.748 | 5.847 | 10,586,405 | +0.16(+2.87%) |
Jun 18, 2012 | 5.561 | 5.719 | 5.532 | 5.684 | 13,771,131 | +0.06(+1.12%) |
Jun 15, 2012 | 5.542 | 5.646 | 5.508 | 5.621 | 12,549,608 | +0.15(+2.73%) |
Jun 14, 2012 | 5.348 | 5.533 | 5.297 | 5.472 | 13,593,648 | +0.16(+3.04%) |
Jun 13, 2012 | 5.372 | 5.470 | 5.256 | 5.310 | 10,203,537 | -0.12(-2.18%) |
Jun 12, 2012 | 5.296 | 5.434 | 5.219 | 5.429 | 13,671,779 | +0.18(+3.34%) |
Jun 11, 2012 | 5.610 | 5.617 | 5.232 | 5.253 | 14,489,133 | -0.21(-3.91%) |
Jun 08, 2012 | 5.303 | 5.472 | 5.243 | 5.467 | 9,560,611 | +0.13(+2.36%) |
Jun 07, 2012 | 5.516 | 5.548 | 5.311 | 5.341 | 15,199,273 | -0.00(-0.03%) |
Jun 06, 2012 | 5.109 | 5.348 | 5.103 | 5.343 | 13,951,889 | +0.34(+6.80%) |
Jun 05, 2012 | 4.852 | 5.027 | 4.852 | 5.002 | 12,813,929 | +0.12(+2.36%) |
Jun 04, 2012 | 4.929 | 4.975 | 4.771 | 4.887 | 17,758,254 | -0.03(-0.56%) |