Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.287 | 8.416 | 8.280 | 8.321 | 14,741,488 | +0.05(+0.66%) |
Jul 30, 2013 | 8.267 | 8.328 | 8.206 | 8.267 | 13,056,579 | +0.02(+0.25%) |
Jul 29, 2013 | 8.389 | 8.402 | 8.212 | 8.246 | 12,087,080 | -0.16(-1.85%) |
Jul 26, 2013 | 8.294 | 8.409 | 8.294 | 8.402 | 14,028,015 | +0.03(+0.32%) |
Jul 25, 2013 | 8.361 | 8.466 | 8.307 | 8.375 | 19,762,604 | -0.01(-0.08%) |
Jul 24, 2013 | 8.368 | 8.429 | 8.304 | 8.382 | 15,914,302 | +0.05(+0.65%) |
Jul 23, 2013 | 8.409 | 8.416 | 8.280 | 8.328 | 18,542,636 | -0.05(-0.65%) |
Jul 22, 2013 | 8.178 | 8.389 | 8.151 | 8.382 | 19,804,524 | +0.22(+2.74%) |
Jul 19, 2013 | 8.036 | 8.185 | 8.023 | 8.158 | 19,597,348 | +0.14(+1.78%) |
Jul 18, 2013 | 7.799 | 8.131 | 7.752 | 8.016 | 26,509,522 | +0.12(+1.54%) |
Jul 17, 2013 | 7.846 | 7.941 | 7.826 | 7.894 | 13,680,563 | +0.07(+0.87%) |
Jul 16, 2013 | 7.982 | 7.985 | 7.738 | 7.826 | 14,603,341 | -0.14(-1.79%) |
Jul 15, 2013 | 8.023 | 8.070 | 7.968 | 7.968 | 9,969,104 | -0.02(-0.25%) |
Jul 12, 2013 | 7.867 | 7.992 | 7.846 | 7.989 | 12,289,256 | +0.15(+1.90%) |
Jul 11, 2013 | 8.104 | 8.104 | 7.799 | 7.840 | 21,667,844 | -0.15(-1.87%) |
Jul 10, 2013 | 8.043 | 8.070 | 7.914 | 7.989 | 15,129,864 | -0.06(-0.76%) |
Jul 09, 2013 | 8.124 | 8.111 | 8.002 | 8.050 | 20,299,944 | -0.02(-0.25%) |
Jul 08, 2013 | 8.172 | 8.219 | 8.056 | 8.070 | 16,592,556 | -0.06(-0.75%) |
Jul 05, 2013 | 7.813 | 8.131 | 7.813 | 8.131 | 20,848,520 | +0.39(+4.99%) |
Jul 03, 2013 | 7.677 | 7.765 | 7.650 | 7.745 | 7,681,843 | +0.02(+0.26%) |
Jul 02, 2013 | 7.616 | 7.785 | 7.596 | 7.724 | 17,893,522 | +0.11(+1.42%) |
Jul 01, 2013 | 7.501 | 7.724 | 7.494 | 7.616 | 18,137,776 | +0.14(+1.81%) |
Jun 28, 2013 | 7.481 | 7.514 | 7.392 | 7.481 | 14,835,786 | -0.03(-0.36%) |
Jun 27, 2013 | 7.440 | 7.514 | 7.392 | 7.508 | 14,029,458 | +0.14(+1.84%) |
Jun 26, 2013 | 7.433 | 7.433 | 7.304 | 7.372 | 19,379,896 | +0.11(+1.49%) |
Jun 25, 2013 | 7.142 | 7.284 | 7.101 | 7.264 | 16,602,919 | +0.19(+2.68%) |
Jun 24, 2013 | 7.047 | 7.155 | 7.016 | 7.074 | 19,237,904 | -0.07(-0.95%) |
Jun 21, 2013 | 7.108 | 7.196 | 7.016 | 7.142 | 25,834,470 | +0.12(+1.64%) |
Jun 20, 2013 | 6.993 | 7.203 | 6.938 | 7.027 | 39,738,096 | -0.03(-0.38%) |
Jun 19, 2013 | 7.101 | 7.128 | 7.033 | 7.054 | 15,101,769 | -0.06(-0.86%) |
Jun 18, 2013 | 7.040 | 7.176 | 7.016 | 7.115 | 14,844,554 | +0.05(+0.77%) |
Jun 17, 2013 | 7.094 | 7.115 | 7.013 | 7.060 | 12,973,380 | +0.01(+0.10%) |
Jun 14, 2013 | 7.216 | 7.223 | 6.986 | 7.054 | 16,909,024 | -0.18(-2.53%) |
Jun 13, 2013 | 7.101 | 7.243 | 7.054 | 7.237 | 14,724,803 | +0.14(+1.91%) |
Jun 12, 2013 | 7.325 | 7.345 | 7.101 | 7.101 | 17,471,148 | -0.18(-2.42%) |
Jun 11, 2013 | 7.379 | 7.413 | 7.274 | 7.277 | 15,758,457 | -0.17(-2.27%) |
Jun 10, 2013 | 7.365 | 7.494 | 7.345 | 7.447 | 22,717,006 | +0.09(+1.20%) |
Jun 07, 2013 | 7.243 | 7.379 | 7.196 | 7.359 | 18,389,006 | +0.18(+2.55%) |
Jun 06, 2013 | 7.088 | 7.182 | 7.047 | 7.176 | 12,533,085 | +0.07(+1.05%) |
Jun 05, 2013 | 7.210 | 7.257 | 7.101 | 7.101 | 12,854,355 | -0.13(-1.78%) |
Jun 04, 2013 | 7.291 | 7.379 | 7.216 | 7.230 | 9,835,690 | -0.07(-0.93%) |
Jun 03, 2013 | 7.318 | 7.379 | 7.196 | 7.298 | 12,336,046 | -0.01(-0.09%) |
May 31, 2013 | 7.338 | 7.379 | 7.284 | 7.304 | 18,401,078 | -0.05(-0.65%) |
May 30, 2013 | 7.284 | 7.413 | 7.277 | 7.352 | 16,350,130 | +0.09(+1.21%) |
May 29, 2013 | 7.223 | 7.331 | 7.162 | 7.264 | 17,454,150 | -0.01(-0.19%) |
May 28, 2013 | 7.304 | 7.352 | 7.223 | 7.277 | 14,504,980 | +0.05(+0.75%) |
May 24, 2013 | 7.149 | 7.230 | 7.135 | 7.223 | 10,280,299 | +0.02(+0.28%) |
May 23, 2013 | 7.101 | 7.243 | 7.074 | 7.203 | 12,475,586 | -0.00(-0.05%) |
May 22, 2013 | 7.314 | 7.415 | 7.179 | 7.206 | 18,612,522 | -0.11(-1.57%) |
May 21, 2013 | 7.327 | 7.381 | 7.295 | 7.321 | 9,484,453 | +0.01(+0.09%) |
May 20, 2013 | 7.260 | 7.368 | 7.253 | 7.314 | 13,010,249 | +0.03(+0.46%) |
May 17, 2013 | 7.186 | 7.314 | 7.166 | 7.280 | 14,369,821 | +0.16(+2.18%) |
May 16, 2013 | 7.166 | 7.226 | 7.118 | 7.125 | 13,908,119 | -0.04(-0.56%) |
May 15, 2013 | 7.078 | 7.226 | 7.024 | 7.166 | 18,234,372 | +0.19(+2.71%) |
May 13, 2013 | 6.936 | 7.031 | 6.923 | 6.977 | 8,392,772 | +0.03(+0.49%) |
May 10, 2013 | 6.950 | 6.984 | 6.903 | 6.943 | 8,945,295 | +0.01(+0.10%) |
May 09, 2013 | 6.963 | 6.990 | 6.910 | 6.936 | 8,089,451 | -0.04(-0.58%) |
May 08, 2013 | 6.883 | 6.997 | 6.849 | 6.977 | 11,602,534 | +0.08(+1.17%) |
May 07, 2013 | 6.862 | 6.903 | 6.808 | 6.896 | 13,154,091 | +0.06(+0.89%) |
May 06, 2013 | 6.775 | 6.842 | 6.748 | 6.835 | 10,021,063 | +0.07(+1.10%) |
May 03, 2013 | 6.728 | 6.768 | 6.687 | 6.761 | 11,382,970 | +0.07(+1.11%) |
May 02, 2013 | 6.667 | 6.728 | 6.633 | 6.687 | 12,604,160 | +0.03(+0.40%) |
May 01, 2013 | 6.707 | 6.741 | 6.653 | 6.660 | 11,377,061 | -0.06(-0.90%) |
Apr 30, 2013 | 6.633 | 6.741 | 6.599 | 6.721 | 19,845,936 | +0.04(+0.61%) |
Apr 29, 2013 | 6.620 | 6.734 | 6.620 | 6.680 | 13,835,103 | +0.07(+1.12%) |
Apr 26, 2013 | 6.626 | 6.670 | 6.552 | 6.606 | 11,598,364 | -0.02(-0.31%) |
Apr 25, 2013 | 6.579 | 6.674 | 6.579 | 6.626 | 9,645,742 | +0.07(+1.03%) |
Apr 24, 2013 | 6.458 | 6.572 | 6.458 | 6.559 | 9,607,420 | +0.09(+1.46%) |
Apr 23, 2013 | 6.390 | 6.505 | 6.390 | 6.465 | 14,592,312 | +0.10(+1.59%) |
Apr 22, 2013 | 6.330 | 6.431 | 6.269 | 6.363 | 11,899,084 | +0.02(+0.32%) |
Apr 19, 2013 | 6.316 | 6.370 | 6.262 | 6.343 | 13,858,603 | +0.05(+0.86%) |
Apr 18, 2013 | 6.424 | 6.465 | 6.259 | 6.289 | 31,507,496 | -0.13(-2.10%) |
Apr 17, 2013 | 6.458 | 6.498 | 6.377 | 6.424 | 20,659,374 | -0.08(-1.24%) |
Apr 16, 2013 | 6.539 | 6.539 | 6.431 | 6.505 | 19,467,544 | +0.07(+1.05%) |
Apr 15, 2013 | 6.606 | 6.626 | 6.438 | 6.438 | 18,637,902 | -0.20(-2.95%) |
Apr 12, 2013 | 6.707 | 6.761 | 6.626 | 6.633 | 21,327,324 | -0.13(-1.89%) |
Apr 11, 2013 | 6.768 | 6.916 | 6.697 | 6.761 | 35,535,768 | +0.00(+0.00%) |
Apr 10, 2013 | 6.680 | 6.768 | 6.653 | 6.761 | 13,846,277 | +0.12(+1.83%) |
Apr 09, 2013 | 6.620 | 6.674 | 6.576 | 6.640 | 9,894,317 | +0.03(+0.41%) |
Apr 08, 2013 | 6.512 | 6.613 | 6.444 | 6.613 | 12,106,044 | +0.10(+1.55%) |
Apr 05, 2013 | 6.451 | 6.532 | 6.363 | 6.512 | 24,494,788 | -0.03(-0.51%) |
Apr 04, 2013 | 6.465 | 6.552 | 6.451 | 6.545 | 14,584,411 | +0.08(+1.25%) |
Apr 03, 2013 | 6.566 | 6.572 | 6.433 | 6.465 | 15,589,628 | -0.11(-1.64%) |
Apr 02, 2013 | 6.640 | 6.640 | 6.545 | 6.572 | 10,987,679 | -0.05(-0.71%) |
Apr 01, 2013 | 6.687 | 6.701 | 6.572 | 6.620 | 13,704,271 | -0.09(-1.41%) |
Mar 28, 2013 | 6.748 | 6.808 | 6.660 | 6.714 | 16,988,966 | -0.05(-0.80%) |
Mar 27, 2013 | 6.754 | 6.768 | 6.701 | 6.768 | 10,041,032 | -0.03(-0.50%) |
Mar 26, 2013 | 6.748 | 6.808 | 6.707 | 6.802 | 13,603,042 | +0.08(+1.20%) |
Mar 25, 2013 | 6.808 | 6.815 | 6.707 | 6.721 | 12,472,875 | -0.05(-0.80%) |
Mar 22, 2013 | 6.781 | 6.788 | 6.741 | 6.775 | 10,021,830 | +0.02(+0.30%) |
Mar 21, 2013 | 6.815 | 6.832 | 6.741 | 6.754 | 12,028,450 | -0.09(-1.28%) |
Mar 20, 2013 | 6.835 | 6.869 | 6.815 | 6.842 | 15,003,865 | +0.05(+0.79%) |
Mar 19, 2013 | 6.842 | 6.849 | 6.717 | 6.788 | 22,176,538 | -0.03(-0.40%) |
Mar 18, 2013 | 6.714 | 6.842 | 6.701 | 6.815 | 16,876,926 | +0.00(+0.00%) |
Mar 15, 2013 | 6.734 | 6.835 | 6.687 | 6.815 | 29,193,322 | +0.07(+1.10%) |
Mar 14, 2013 | 6.768 | 6.775 | 6.667 | 6.741 | 16,551,249 | +0.00(+0.00%) |
Mar 13, 2013 | 6.647 | 6.754 | 6.633 | 6.741 | 20,607,854 | +0.09(+1.42%) |
Mar 12, 2013 | 6.680 | 6.680 | 6.599 | 6.647 | 17,475,406 | -0.03(-0.50%) |
Mar 11, 2013 | 6.660 | 6.707 | 6.623 | 6.680 | 21,534,858 | +0.03(+0.51%) |
Mar 08, 2013 | 6.761 | 6.761 | 6.606 | 6.647 | 34,790,392 | -0.04(-0.60%) |
Mar 07, 2013 | 6.599 | 6.704 | 6.579 | 6.687 | 41,929,992 | +0.18(+2.69%) |
Mar 06, 2013 | 6.458 | 6.572 | 6.444 | 6.512 | 24,703,560 | +0.09(+1.47%) |
Mar 05, 2013 | 6.424 | 6.492 | 6.397 | 6.417 | 22,679,740 | +0.02(+0.32%) |
Mar 04, 2013 | 6.283 | 6.404 | 6.269 | 6.397 | 22,935,876 | +0.11(+1.71%) |
Mar 01, 2013 | 6.242 | 6.337 | 6.202 | 6.289 | 15,650,702 | -0.01(-0.11%) |
Feb 28, 2013 | 6.276 | 6.356 | 6.236 | 6.296 | 17,773,144 | +0.01(+0.11%) |
Feb 27, 2013 | 6.196 | 6.296 | 6.189 | 6.289 | 18,818,308 | +0.09(+1.52%) |
Feb 26, 2013 | 6.242 | 6.256 | 6.128 | 6.196 | 30,381,168 | +0.00(+0.00%) |
Feb 25, 2013 | 6.403 | 6.437 | 6.182 | 6.196 | 30,114,740 | -0.18(-2.84%) |
Feb 22, 2013 | 6.303 | 6.383 | 6.296 | 6.377 | 12,811,059 | +0.11(+1.82%) |
Feb 21, 2013 | 6.269 | 6.309 | 6.209 | 6.263 | 23,737,300 | -0.01(-0.11%) |
Feb 20, 2013 | 6.397 | 6.410 | 6.263 | 6.269 | 17,045,482 | -0.15(-2.40%) |
Feb 19, 2013 | 6.370 | 6.464 | 6.350 | 6.423 | 17,166,776 | +0.07(+1.05%) |
Feb 15, 2013 | 6.390 | 6.407 | 6.296 | 6.356 | 14,298,204 | +0.00(+0.00%) |
Feb 14, 2013 | 6.336 | 6.390 | 6.330 | 6.356 | 13,757,841 | +0.02(+0.32%) |
Feb 13, 2013 | 6.403 | 6.403 | 6.336 | 6.336 | 17,031,936 | -0.05(-0.84%) |
Feb 12, 2013 | 6.383 | 6.403 | 6.336 | 6.390 | 13,273,336 | +0.03(+0.53%) |
Feb 11, 2013 | 6.377 | 6.410 | 6.343 | 6.356 | 16,043,742 | -0.06(-0.94%) |
Feb 08, 2013 | 6.370 | 6.437 | 6.356 | 6.417 | 11,326,387 | +0.05(+0.74%) |
Feb 07, 2013 | 6.390 | 6.410 | 6.330 | 6.370 | 11,748,645 | -0.02(-0.31%) |
Feb 06, 2013 | 6.303 | 6.400 | 6.286 | 6.390 | 14,679,125 | +0.11(+1.71%) |
Feb 04, 2013 | 6.289 | 6.323 | 6.246 | 6.283 | 13,201,732 | -0.07(-1.06%) |
Feb 01, 2013 | 6.350 | 6.417 | 6.289 | 6.350 | 21,344,942 | +0.05(+0.74%) |
Jan 31, 2013 | 6.216 | 6.309 | 6.202 | 6.303 | 24,616,420 | +0.01(+0.21%) |
Jan 30, 2013 | 6.216 | 6.323 | 6.191 | 6.289 | 20,501,604 | +0.08(+1.30%) |
Jan 29, 2013 | 6.142 | 6.222 | 6.142 | 6.209 | 17,179,038 | +0.04(+0.65%) |
Jan 28, 2013 | 6.216 | 6.216 | 6.142 | 6.169 | 12,498,766 | -0.06(-0.97%) |
Jan 25, 2013 | 6.209 | 6.236 | 6.128 | 6.229 | 24,153,008 | +0.03(+0.54%) |
Jan 24, 2013 | 6.061 | 6.256 | 6.028 | 6.196 | 68,510,696 | -0.04(-0.65%) |
Jan 23, 2013 | 6.330 | 6.370 | 6.175 | 6.236 | 37,232,084 | -0.04(-0.64%) |
Jan 22, 2013 | 6.222 | 6.283 | 6.189 | 6.276 | 23,697,828 | +0.05(+0.86%) |
Jan 18, 2013 | 6.296 | 6.303 | 6.189 | 6.222 | 30,195,998 | -0.04(-0.64%) |
Jan 17, 2013 | 6.135 | 6.276 | 6.122 | 6.263 | 42,286,556 | +0.13(+2.08%) |
Jan 16, 2013 | 6.021 | 6.135 | 6.001 | 6.135 | 26,702,790 | +0.12(+2.01%) |
Jan 15, 2013 | 5.934 | 6.028 | 5.914 | 6.014 | 18,142,232 | +0.07(+1.13%) |
Jan 14, 2013 | 5.994 | 6.001 | 5.914 | 5.947 | 18,360,914 | +0.02(+0.34%) |
Jan 11, 2013 | 5.981 | 5.991 | 5.887 | 5.927 | 20,412,842 | -0.07(-1.12%) |
Jan 10, 2013 | 5.994 | 6.021 | 5.947 | 5.994 | 29,352,710 | +0.03(+0.45%) |
Jan 09, 2013 | 6.055 | 6.102 | 5.934 | 5.968 | 34,575,960 | -0.04(-0.67%) |
Jan 08, 2013 | 6.035 | 6.035 | 5.968 | 6.008 | 54,361,104 | -0.01(-0.11%) |
Jan 07, 2013 | 5.974 | 6.028 | 5.941 | 6.014 | 30,118,204 | +0.01(+0.22%) |
Jan 04, 2013 | 5.827 | 6.014 | 5.786 | 6.001 | 31,615,556 | +0.07(+1.24%) |
Jan 03, 2013 | 5.867 | 5.941 | 5.847 | 5.927 | 20,963,580 | +0.04(+0.68%) |
Jan 02, 2013 | 5.770 | 5.894 | 5.746 | 5.887 | 18,985,520 | +0.24(+4.21%) |
Dec 31, 2012 | 5.559 | 5.656 | 5.559 | 5.649 | 7,859,337 | +0.05(+0.90%) |
Dec 28, 2012 | 5.592 | 5.652 | 5.579 | 5.599 | 7,939,667 | -0.05(-0.83%) |
Dec 27, 2012 | 5.679 | 5.706 | 5.545 | 5.646 | 11,800,215 | -0.02(-0.35%) |
Dec 26, 2012 | 5.666 | 5.713 | 5.639 | 5.666 | 7,792,595 | +0.01(+0.12%) |
Dec 24, 2012 | 5.686 | 5.686 | 5.626 | 5.659 | 3,062,416 | +0.00(+0.00%) |
Dec 21, 2012 | 5.659 | 5.699 | 5.612 | 5.659 | 18,668,412 | -0.08(-1.40%) |
Dec 20, 2012 | 5.666 | 5.740 | 5.666 | 5.740 | 12,580,106 | +0.07(+1.30%) |
Dec 19, 2012 | 5.740 | 5.743 | 5.666 | 5.666 | 13,069,205 | -0.05(-0.94%) |
Dec 18, 2012 | 5.693 | 5.733 | 5.639 | 5.719 | 24,334,152 | +0.09(+1.67%) |
Dec 17, 2012 | 5.485 | 5.632 | 5.471 | 5.626 | 16,010,073 | +0.17(+3.07%) |
Dec 14, 2012 | 5.465 | 5.481 | 5.438 | 5.458 | 9,803,766 | +0.00(+0.00%) |
Dec 13, 2012 | 5.505 | 5.518 | 5.431 | 5.458 | 19,354,830 | -0.04(-0.73%) |
Dec 12, 2012 | 5.538 | 5.619 | 5.465 | 5.498 | 33,012,038 | -0.02(-0.36%) |
Dec 11, 2012 | 5.491 | 5.538 | 5.481 | 5.518 | 15,574,424 | +0.05(+0.98%) |
Dec 10, 2012 | 5.404 | 5.491 | 5.384 | 5.465 | 20,814,898 | +0.03(+0.56%) |
Dec 07, 2012 | 5.331 | 5.445 | 5.317 | 5.434 | 19,530,376 | +0.12(+2.21%) |
Dec 06, 2012 | 5.297 | 5.334 | 5.270 | 5.317 | 25,462,028 | +0.01(+0.13%) |
Dec 05, 2012 | 5.324 | 5.351 | 5.243 | 5.310 | 21,324,114 | +0.02(+0.32%) |
Dec 04, 2012 | 5.364 | 5.391 | 5.237 | 5.294 | 26,096,772 | -0.12(-2.29%) |
Nov 30, 2012 | 5.458 | 5.471 | 5.384 | 5.418 | 19,933,164 | -0.03(-0.49%) |
Nov 29, 2012 | 5.518 | 5.552 | 5.418 | 5.445 | 20,948,484 | -0.04(-0.73%) |
Nov 28, 2012 | 5.491 | 5.512 | 5.398 | 5.485 | 32,892,030 | -0.03(-0.61%) |
Nov 27, 2012 | 5.652 | 5.673 | 5.518 | 5.518 | 20,415,040 | -0.16(-2.89%) |
Nov 26, 2012 | 5.626 | 5.686 | 5.565 | 5.683 | 14,488,817 | +0.02(+0.30%) |
Nov 23, 2012 | 5.585 | 5.666 | 5.565 | 5.666 | 3,302,901 | +0.11(+1.93%) |
Nov 21, 2012 | 5.579 | 5.585 | 5.519 | 5.559 | 10,316,333 | -0.01(-0.24%) |
Nov 20, 2012 | 5.465 | 5.572 | 5.425 | 5.572 | 15,837,173 | +0.13(+2.33%) |
Nov 19, 2012 | 5.452 | 5.512 | 5.432 | 5.445 | 17,325,204 | +0.09(+1.74%) |
Nov 16, 2012 | 5.359 | 5.412 | 5.305 | 5.352 | 21,709,760 | +0.01(+0.25%) |
Nov 15, 2012 | 5.332 | 5.419 | 5.312 | 5.339 | 15,690,517 | -0.02(-0.31%) |
Nov 14, 2012 | 5.465 | 5.505 | 5.339 | 5.355 | 16,258,976 | -0.09(-1.65%) |
Nov 13, 2012 | 5.492 | 5.585 | 5.439 | 5.445 | 16,718,532 | -0.08(-1.45%) |
Nov 12, 2012 | 5.539 | 5.572 | 5.509 | 5.525 | 8,306,139 | +0.00(+0.00%) |
Nov 09, 2012 | 5.485 | 5.605 | 5.472 | 5.525 | 16,349,985 | +0.03(+0.48%) |
Nov 08, 2012 | 5.532 | 5.625 | 5.499 | 5.499 | 16,208,890 | -0.03(-0.48%) |
Nov 07, 2012 | 5.632 | 5.665 | 5.495 | 5.525 | 28,849,880 | -0.20(-3.49%) |
Nov 06, 2012 | 5.638 | 5.758 | 5.632 | 5.725 | 18,340,276 | +0.09(+1.54%) |
Nov 05, 2012 | 5.552 | 5.645 | 5.489 | 5.638 | 23,008,034 | +0.06(+1.08%) |
Nov 02, 2012 | 5.705 | 5.712 | 5.565 | 5.579 | 21,242,140 | -0.09(-1.53%) |
Nov 01, 2012 | 5.612 | 5.672 | 5.579 | 5.665 | 11,052,051 | +0.05(+0.95%) |
Oct 31, 2012 | 5.612 | 5.672 | 5.565 | 5.612 | 12,073,300 | +0.02(+0.36%) |
Oct 26, 2012 | 5.672 | 5.592 | 5.592 | 5.592 | 19,175,112 | -0.09(-1.64%) |
Oct 25, 2012 | 5.652 | 5.695 | 5.585 | 5.685 | 15,902,610 | +0.08(+1.43%) |
Oct 24, 2012 | 5.665 | 5.702 | 5.599 | 5.605 | 12,521,355 | -0.01(-0.24%) |
Oct 23, 2012 | 5.658 | 5.712 | 5.612 | 5.619 | 30,124,404 | -0.21(-3.55%) |
Oct 19, 2012 | 5.838 | 5.865 | 5.778 | 5.825 | 20,346,000 | -0.03(-0.46%) |
Oct 18, 2012 | 5.898 | 5.978 | 5.818 | 5.852 | 61,898,252 | +0.25(+4.40%) |
Oct 17, 2012 | 5.525 | 5.632 | 5.505 | 5.605 | 31,563,212 | +0.10(+1.82%) |
Oct 16, 2012 | 5.579 | 5.599 | 5.452 | 5.505 | 29,197,346 | -0.06(-1.08%) |
Oct 15, 2012 | 5.605 | 5.612 | 5.512 | 5.565 | 26,320,514 | +0.01(+0.24%) |
Oct 12, 2012 | 5.718 | 5.718 | 5.499 | 5.552 | 35,158,460 | -0.20(-3.48%) |
Oct 11, 2012 | 5.785 | 5.798 | 5.738 | 5.752 | 19,751,948 | +0.03(+0.47%) |
Oct 10, 2012 | 5.758 | 5.785 | 5.678 | 5.725 | 16,790,850 | -0.01(-0.23%) |
Oct 09, 2012 | 5.838 | 5.845 | 5.738 | 5.738 | 17,235,356 | -0.09(-1.60%) |
Oct 08, 2012 | 5.858 | 5.898 | 5.785 | 5.832 | 19,647,618 | -0.09(-1.46%) |
Oct 05, 2012 | 5.985 | 6.005 | 5.898 | 5.918 | 14,519,425 | -0.02(-0.28%) |
Oct 04, 2012 | 5.852 | 5.938 | 5.845 | 5.935 | 20,068,452 | +0.10(+1.77%) |
Oct 03, 2012 | 5.818 | 5.865 | 5.785 | 5.832 | 30,758,362 | +0.04(+0.69%) |
Oct 02, 2012 | 5.845 | 5.865 | 5.765 | 5.792 | 18,329,190 | -0.01(-0.23%) |
Oct 01, 2012 | 5.852 | 5.918 | 5.798 | 5.805 | 15,060,259 | -0.02(-0.34%) |
Sep 28, 2012 | 5.852 | 5.878 | 5.812 | 5.825 | 20,410,532 | -0.05(-0.79%) |
Sep 27, 2012 | 5.845 | 5.925 | 5.812 | 5.872 | 10,304,752 | +0.07(+1.26%) |
Sep 26, 2012 | 5.865 | 5.885 | 5.798 | 5.798 | 14,957,214 | -0.05(-0.80%) |
Sep 25, 2012 | 5.972 | 5.988 | 5.845 | 5.845 | 17,497,422 | -0.10(-1.68%) |
Sep 24, 2012 | 5.932 | 5.998 | 5.898 | 5.945 | 17,979,036 | +0.01(+0.11%) |
Sep 21, 2012 | 6.065 | 6.078 | 5.938 | 5.938 | 15,014,413 | -0.05(-0.78%) |
Sep 20, 2012 | 5.992 | 5.998 | 5.905 | 5.985 | 19,231,946 | -0.04(-0.66%) |
Sep 19, 2012 | 5.958 | 6.058 | 5.925 | 6.025 | 22,692,578 | +0.10(+1.69%) |
Sep 18, 2012 | 5.932 | 5.945 | 5.898 | 5.925 | 18,500,480 | -0.01(-0.22%) |
Sep 17, 2012 | 6.032 | 6.038 | 5.932 | 5.938 | 21,894,282 | -0.09(-1.44%) |
Sep 14, 2012 | 5.912 | 6.052 | 5.912 | 6.025 | 40,962,648 | +0.14(+2.38%) |
Sep 13, 2012 | 5.792 | 5.908 | 5.732 | 5.885 | 21,095,924 | +0.09(+1.61%) |
Sep 12, 2012 | 5.785 | 5.825 | 5.752 | 5.792 | 13,014,295 | +0.03(+0.46%) |
Sep 11, 2012 | 5.752 | 5.792 | 5.718 | 5.765 | 14,504,961 | +0.01(+0.23%) |
Sep 10, 2012 | 5.712 | 5.812 | 5.698 | 5.752 | 19,319,974 | +0.01(+0.23%) |
Sep 07, 2012 | 5.712 | 5.818 | 5.692 | 5.738 | 26,810,732 | +0.07(+1.18%) |
Sep 06, 2012 | 5.592 | 5.705 | 5.579 | 5.672 | 28,257,686 | +0.13(+2.41%) |
Sep 05, 2012 | 5.585 | 5.599 | 5.532 | 5.539 | 12,239,349 | -0.06(-1.07%) |
Sep 04, 2012 | 5.599 | 5.628 | 5.552 | 5.599 | 13,172,883 | -0.02(-0.36%) |
Aug 31, 2012 | 5.625 | 5.632 | 5.565 | 5.619 | 16,232,401 | +0.02(+0.36%) |
Aug 30, 2012 | 5.539 | 5.619 | 5.519 | 5.599 | 12,874,427 | +0.03(+0.48%) |
Aug 29, 2012 | 5.539 | 5.592 | 5.532 | 5.572 | 9,298,712 | +0.03(+0.60%) |
Aug 27, 2012 | 5.599 | 5.599 | 5.519 | 5.539 | 13,560,807 | -0.03(-0.48%) |
Aug 24, 2012 | 5.519 | 5.585 | 5.492 | 5.565 | 9,683,410 | +0.04(+0.72%) |
Aug 23, 2012 | 5.519 | 5.565 | 5.499 | 5.525 | 17,420,482 | +0.00(+0.00%) |
Aug 22, 2012 | 5.512 | 5.578 | 5.499 | 5.525 | 13,330,565 | +0.01(+0.12%) |
Aug 21, 2012 | 5.538 | 5.598 | 5.512 | 5.519 | 13,605,985 | -0.01(-0.24%) |
Aug 20, 2012 | 5.512 | 5.558 | 5.499 | 5.532 | 27,885,110 | -0.01(-0.12%) |
Aug 17, 2012 | 5.552 | 5.565 | 5.525 | 5.538 | 21,143,588 | +0.02(+0.36%) |
Aug 16, 2012 | 5.452 | 5.545 | 5.452 | 5.519 | 22,579,052 | +0.07(+1.22%) |
Aug 15, 2012 | 5.452 | 5.485 | 5.406 | 5.452 | 12,098,021 | +0.01(+0.12%) |
Aug 14, 2012 | 5.532 | 5.552 | 5.426 | 5.446 | 13,763,018 | -0.02(-0.36%) |
Aug 13, 2012 | 5.505 | 5.525 | 5.452 | 5.466 | 9,205,975 | -0.06(-1.08%) |
Aug 10, 2012 | 5.472 | 5.525 | 5.466 | 5.525 | 11,085,935 | +0.01(+0.12%) |
Aug 09, 2012 | 5.492 | 5.532 | 5.479 | 5.519 | 13,546,246 | -0.01(-0.12%) |
Aug 08, 2012 | 5.432 | 5.538 | 5.426 | 5.525 | 12,983,607 | +0.06(+1.09%) |
Aug 07, 2012 | 5.472 | 5.519 | 5.452 | 5.466 | 12,037,205 | +0.01(+0.24%) |
Aug 06, 2012 | 5.466 | 5.499 | 5.446 | 5.452 | 17,650,246 | -0.01(-0.12%) |
Aug 03, 2012 | 5.333 | 5.472 | 5.320 | 5.459 | 22,620,564 | +0.21(+3.91%) |
Aug 02, 2012 | 5.260 | 5.300 | 5.181 | 5.254 | 22,859,918 | -0.03(-0.50%) |