Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.49 | 13.66 | 13.36 | 13.66 | 17,454,698 | +0.19(+1.40%) |
Apr 29, 2013 | 13.47 | 13.53 | 13.32 | 13.47 | 16,876,874 | +0.17(+1.26%) |
Apr 26, 2013 | 13.38 | 13.48 | 13.17 | 13.30 | 22,190,206 | -0.13(-0.93%) |
Apr 25, 2013 | 13.40 | 13.65 | 13.31 | 13.43 | 28,819,454 | +0.18(+1.35%) |
Apr 24, 2013 | 13.09 | 13.31 | 13.06 | 13.25 | 19,512,704 | +0.24(+1.86%) |
Apr 23, 2013 | 12.65 | 13.04 | 12.64 | 13.01 | 33,733,640 | +0.58(+4.65%) |
Apr 22, 2013 | 12.52 | 12.53 | 12.11 | 12.43 | 22,300,606 | +0.03(+0.26%) |
Apr 19, 2013 | 12.10 | 12.42 | 11.99 | 12.40 | 35,361,976 | +0.45(+3.81%) |
Apr 18, 2013 | 12.27 | 12.29 | 11.80 | 11.94 | 43,510,068 | -0.30(-2.45%) |
Apr 17, 2013 | 12.59 | 12.63 | 12.00 | 12.24 | 41,930,504 | -0.71(-5.45%) |
Apr 16, 2013 | 12.77 | 12.97 | 12.52 | 12.95 | 32,727,846 | +0.57(+4.59%) |
Apr 15, 2013 | 13.17 | 13.31 | 12.38 | 12.38 | 41,420,664 | -0.88(-6.63%) |
Apr 12, 2013 | 13.17 | 13.35 | 13.08 | 13.26 | 26,437,258 | -0.17(-1.30%) |
Apr 11, 2013 | 13.29 | 13.60 | 13.26 | 13.43 | 22,631,550 | +0.12(+0.89%) |
Apr 10, 2013 | 13.00 | 13.33 | 12.97 | 13.31 | 24,200,536 | +0.46(+3.61%) |
Apr 09, 2013 | 12.81 | 13.03 | 12.70 | 12.85 | 21,720,570 | +0.10(+0.76%) |
Apr 08, 2013 | 12.38 | 12.76 | 12.24 | 12.75 | 19,671,658 | +0.36(+2.88%) |
Apr 05, 2013 | 12.04 | 12.45 | 11.94 | 12.39 | 29,191,394 | -0.13(-1.00%) |
Apr 04, 2013 | 12.26 | 12.54 | 12.25 | 12.52 | 23,867,448 | +0.31(+2.51%) |
Apr 03, 2013 | 12.79 | 12.84 | 12.09 | 12.21 | 30,055,938 | -0.58(-4.55%) |
Apr 02, 2013 | 12.77 | 12.87 | 12.70 | 12.80 | 16,197,323 | +0.17(+1.32%) |
Apr 01, 2013 | 12.79 | 12.94 | 12.52 | 12.63 | 830,736,640 | -0.15(-1.18%) |
Mar 28, 2013 | 12.69 | 12.84 | 12.62 | 12.78 | 19,592,912 | +0.08(+0.64%) |
Mar 27, 2013 | 12.60 | 12.74 | 12.47 | 12.70 | 41,367,320 | -0.10(-0.80%) |
Mar 26, 2013 | 12.71 | 12.83 | 12.59 | 12.80 | 40,237,544 | +0.23(+1.87%) |
Mar 25, 2013 | 12.77 | 12.86 | 12.38 | 12.57 | 61,173,868 | -0.04(-0.33%) |
Mar 22, 2013 | 12.56 | 12.67 | 12.44 | 12.61 | 36,954,236 | +0.19(+1.50%) |
Mar 21, 2013 | 12.61 | 12.76 | 12.39 | 12.42 | 52,996,672 | -0.36(-2.85%) |
Mar 20, 2013 | 12.73 | 12.86 | 12.68 | 12.79 | 45,471,696 | +0.24(+1.94%) |
Mar 19, 2013 | 12.87 | 12.91 | 12.34 | 12.54 | 83,109,216 | -0.18(-1.40%) |
Mar 18, 2013 | 12.60 | 12.89 | 12.55 | 12.72 | 60,390,404 | -0.31(-2.39%) |
Mar 15, 2013 | 12.95 | 13.09 | 12.81 | 13.03 | 41,492,680 | +0.06(+0.43%) |
Mar 14, 2013 | 12.84 | 13.00 | 12.80 | 12.97 | 36,932,568 | +0.24(+1.85%) |
Mar 13, 2013 | 12.66 | 12.77 | 12.54 | 12.74 | 27,842,478 | +0.11(+0.86%) |
Mar 12, 2013 | 12.78 | 12.82 | 12.53 | 12.63 | 37,857,244 | -0.19(-1.52%) |
Mar 11, 2013 | 12.56 | 12.85 | 12.50 | 12.82 | 37,319,192 | +0.24(+1.91%) |
Mar 08, 2013 | 12.63 | 12.69 | 12.35 | 12.59 | 52,888,168 | +0.11(+0.89%) |
Mar 07, 2013 | 12.34 | 12.50 | 12.31 | 12.47 | 52,416,504 | +0.19(+1.59%) |
Mar 06, 2013 | 12.30 | 12.38 | 12.13 | 12.28 | 47,264,328 | +0.19(+1.57%) |
Mar 05, 2013 | 11.98 | 12.24 | 11.91 | 12.09 | 61,608,064 | +0.30(+2.51%) |
Mar 04, 2013 | 11.40 | 11.79 | 11.39 | 11.79 | 33,494,798 | +0.29(+2.56%) |
Mar 01, 2013 | 11.22 | 11.57 | 11.01 | 11.50 | 41,208,008 | +0.07(+0.64%) |
Feb 28, 2013 | 11.39 | 11.68 | 11.36 | 11.42 | 34,467,836 | -0.08(-0.67%) |
Feb 27, 2013 | 10.97 | 11.54 | 10.94 | 11.50 | 48,834,236 | +0.49(+4.48%) |
Feb 26, 2013 | 11.00 | 11.09 | 10.70 | 11.01 | 88,190,984 | -0.68(-5.84%) |
Feb 22, 2013 | 11.51 | 11.69 | 11.46 | 11.69 | 35,920,528 | +0.40(+3.56%) |
Feb 21, 2013 | 11.51 | 11.51 | 11.19 | 11.29 | 47,158,148 | -0.27(-2.33%) |
Feb 20, 2013 | 12.03 | 12.06 | 11.54 | 11.56 | 49,130,300 | -0.48(-3.99%) |
Feb 19, 2013 | 11.83 | 12.06 | 11.83 | 12.04 | 27,892,638 | +0.27(+2.29%) |
Feb 15, 2013 | 11.89 | 11.91 | 11.63 | 11.77 | 44,633,884 | -0.08(-0.68%) |
Feb 14, 2013 | 11.63 | 11.87 | 11.61 | 11.85 | 26,148,782 | +0.11(+0.96%) |
Feb 13, 2013 | 11.88 | 11.91 | 11.63 | 11.74 | 37,663,556 | -0.08(-0.71%) |
Feb 12, 2013 | 11.61 | 11.85 | 11.52 | 11.82 | 30,172,630 | +0.26(+2.25%) |
Feb 11, 2013 | 11.46 | 11.62 | 11.42 | 11.56 | 39,570,408 | +0.09(+0.77%) |
Feb 08, 2013 | 11.38 | 11.49 | 11.37 | 11.47 | 35,110,484 | +0.14(+1.24%) |
Feb 07, 2013 | 11.50 | 11.57 | 11.14 | 11.33 | 51,180,784 | -0.15(-1.31%) |
Feb 06, 2013 | 11.24 | 11.49 | 11.20 | 11.48 | 31,714,266 | +0.46(+4.20%) |
Feb 04, 2013 | 11.20 | 11.27 | 11.01 | 11.02 | 43,282,404 | -0.39(-3.41%) |
Feb 01, 2013 | 11.17 | 11.46 | 11.16 | 11.41 | 38,096,644 | +0.40(+3.64%) |
Jan 31, 2013 | 10.97 | 11.06 | 10.88 | 11.01 | 25,921,678 | -0.01(-0.11%) |
Jan 30, 2013 | 11.09 | 11.12 | 10.93 | 11.02 | 36,128,576 | -0.12(-1.10%) |
Jan 29, 2013 | 10.93 | 11.17 | 10.93 | 11.14 | 27,534,430 | +0.15(+1.38%) |
Jan 28, 2013 | 11.15 | 11.19 | 10.90 | 10.99 | 30,189,424 | -0.15(-1.35%) |
Jan 25, 2013 | 11.15 | 11.15 | 10.95 | 11.14 | 31,662,064 | +0.12(+1.06%) |
Jan 24, 2013 | 10.96 | 11.17 | 10.89 | 11.02 | 41,622,040 | +0.16(+1.44%) |
Jan 23, 2013 | 10.86 | 10.91 | 10.76 | 10.87 | 27,363,458 | -0.04(-0.34%) |
Jan 22, 2013 | 10.57 | 10.91 | 10.57 | 10.90 | 34,967,556 | +0.28(+2.68%) |
Jan 18, 2013 | 10.60 | 10.63 | 10.42 | 10.62 | 43,008,500 | +0.03(+0.26%) |
Jan 17, 2013 | 10.58 | 10.67 | 10.50 | 10.59 | 43,372,968 | +0.01(+0.06%) |
Jan 16, 2013 | 10.54 | 10.63 | 10.43 | 10.59 | 36,461,552 | +0.00(+0.02%) |
Jan 15, 2013 | 10.31 | 10.61 | 10.30 | 10.58 | 34,717,244 | +0.12(+1.13%) |
Jan 14, 2013 | 10.47 | 10.52 | 10.30 | 10.47 | 33,433,532 | -0.05(-0.52%) |
Jan 11, 2013 | 10.49 | 10.54 | 10.34 | 10.52 | 43,787,152 | -0.07(-0.69%) |
Jan 10, 2013 | 10.46 | 10.59 | 10.34 | 10.59 | 49,297,200 | +0.35(+3.42%) |
Jan 09, 2013 | 10.31 | 10.46 | 10.18 | 10.24 | 48,951,184 | +0.01(+0.06%) |
Jan 08, 2013 | 10.21 | 10.28 | 10.10 | 10.24 | 37,311,528 | -0.07(-0.65%) |
Jan 07, 2013 | 10.30 | 10.33 | 10.16 | 10.30 | 45,289,100 | -0.06(-0.56%) |
Jan 04, 2013 | 10.04 | 10.40 | 9.994 | 10.36 | 46,859,176 | +0.35(+3.45%) |
Jan 03, 2013 | 9.993 | 10.10 | 9.907 | 10.02 | 56,710,456 | -0.00(-0.01%) |
Jan 02, 2013 | 9.893 | 10.04 | 9.276 | 10.02 | 63,992,360 | +0.74(+7.99%) |
Dec 31, 2012 | 8.877 | 9.286 | 8.849 | 9.276 | 67,353,544 | +0.34(+3.76%) |
Dec 28, 2012 | 8.944 | 9.147 | 8.921 | 8.940 | 54,767,936 | -0.20(-2.21%) |
Dec 27, 2012 | 9.244 | 9.314 | 8.811 | 9.141 | 67,659,800 | -0.08(-0.81%) |
Dec 26, 2012 | 9.326 | 9.347 | 9.148 | 9.216 | 38,133,396 | -0.05(-0.53%) |
Dec 24, 2012 | 9.288 | 9.317 | 9.240 | 9.266 | 14,310,423 | -0.04(-0.39%) |
Dec 21, 2012 | 9.133 | 9.412 | 9.125 | 9.302 | 78,185,872 | -0.30(-3.09%) |
Dec 20, 2012 | 9.305 | 9.606 | 9.272 | 9.599 | 46,232,052 | +0.34(+3.72%) |
Dec 19, 2012 | 9.451 | 9.470 | 9.240 | 9.254 | 44,443,120 | -0.14(-1.53%) |
Dec 18, 2012 | 9.158 | 9.409 | 9.083 | 9.398 | 56,463,428 | +0.35(+3.82%) |
Dec 17, 2012 | 8.702 | 9.057 | 8.701 | 9.053 | 49,529,904 | +0.47(+5.42%) |
Dec 14, 2012 | 8.634 | 8.679 | 8.556 | 8.587 | 27,245,360 | -0.07(-0.80%) |
Dec 13, 2012 | 8.779 | 8.844 | 8.614 | 8.656 | 43,278,448 | -0.14(-1.61%) |
Dec 12, 2012 | 8.793 | 8.995 | 8.752 | 8.798 | 50,902,224 | +0.10(+1.14%) |
Dec 11, 2012 | 8.734 | 8.826 | 8.633 | 8.699 | 37,049,024 | +0.10(+1.15%) |
Dec 10, 2012 | 8.567 | 8.669 | 8.512 | 8.600 | 37,599,640 | -0.04(-0.42%) |
Dec 07, 2012 | 8.605 | 8.645 | 8.498 | 8.636 | 60,613,956 | +0.14(+1.64%) |
Dec 06, 2012 | 8.420 | 8.497 | 8.350 | 8.497 | 42,731,984 | +0.08(+1.00%) |
Dec 05, 2012 | 8.247 | 8.506 | 8.145 | 8.413 | 70,892,776 | +0.26(+3.21%) |
Dec 04, 2012 | 8.229 | 8.280 | 8.063 | 8.151 | 40,762,872 | -0.14(-1.73%) |
Nov 30, 2012 | 8.270 | 8.375 | 8.217 | 8.295 | 53,506,680 | -0.01(-0.08%) |
Nov 29, 2012 | 8.308 | 8.363 | 8.181 | 8.302 | 55,816,460 | +0.11(+1.39%) |
Nov 28, 2012 | 7.962 | 8.199 | 7.799 | 8.188 | 74,826,504 | +0.10(+1.26%) |
Nov 27, 2012 | 8.245 | 8.325 | 8.071 | 8.086 | 76,189,640 | -0.20(-2.40%) |
Nov 26, 2012 | 8.209 | 8.295 | 8.145 | 8.285 | 45,028,020 | -0.07(-0.87%) |
Nov 23, 2012 | 8.198 | 8.370 | 8.187 | 8.358 | 20,889,692 | +0.27(+3.40%) |
Nov 21, 2012 | 8.101 | 8.117 | 7.959 | 8.083 | 37,845,168 | +0.02(+0.21%) |
Nov 20, 2012 | 7.881 | 8.122 | 7.845 | 8.067 | 57,146,152 | +0.12(+1.50%) |
Nov 19, 2012 | 7.874 | 7.966 | 7.828 | 7.947 | 64,126,668 | +0.38(+5.08%) |
Nov 16, 2012 | 7.454 | 7.579 | 7.257 | 7.563 | 96,505,112 | +0.15(+2.09%) |
Nov 15, 2012 | 7.363 | 7.542 | 7.290 | 7.408 | 87,093,512 | +0.05(+0.64%) |
Nov 14, 2012 | 7.836 | 7.879 | 7.294 | 7.361 | 72,676,640 | -0.41(-5.23%) |
Nov 13, 2012 | 7.737 | 8.049 | 7.700 | 7.767 | 57,167,936 | -0.14(-1.78%) |
Nov 12, 2012 | 7.990 | 7.993 | 7.847 | 7.908 | 28,526,058 | +0.03(+0.32%) |
Nov 09, 2012 | 7.796 | 8.096 | 7.737 | 7.882 | 68,699,992 | +0.02(+0.26%) |
Nov 08, 2012 | 8.151 | 8.290 | 7.859 | 7.862 | 78,118,496 | -0.19(-2.40%) |
Nov 07, 2012 | 8.460 | 8.494 | 7.983 | 8.055 | 109,030,416 | -0.76(-8.58%) |
Nov 06, 2012 | 8.609 | 8.882 | 8.605 | 8.812 | 45,811,584 | +0.26(+3.09%) |
Nov 05, 2012 | 8.536 | 8.601 | 8.327 | 8.548 | 40,320,012 | -0.07(-0.84%) |
Nov 02, 2012 | 8.909 | 8.910 | 8.578 | 8.620 | 50,484,312 | -0.14(-1.60%) |
Nov 01, 2012 | 8.477 | 8.760 | 8.424 | 8.760 | 32,697,492 | +0.32(+3.78%) |
Oct 31, 2012 | 8.366 | 8.445 | 8.263 | 8.441 | 34,994,988 | +0.13(+1.60%) |
Oct 26, 2012 | 8.394 | 8.308 | 8.308 | 8.308 | 634,164,032 | -0.13(-1.54%) |
Oct 25, 2012 | 8.588 | 8.645 | 8.277 | 8.438 | 56,603,888 | +0.04(+0.47%) |
Oct 24, 2012 | 8.545 | 8.578 | 8.354 | 8.399 | 50,183,904 | -0.00(-0.02%) |
Oct 23, 2012 | 8.448 | 8.498 | 8.274 | 8.400 | 75,835,232 | -0.40(-4.59%) |
Oct 19, 2012 | 9.065 | 9.065 | 8.684 | 8.804 | 58,713,644 | -0.33(-3.63%) |
Oct 18, 2012 | 9.031 | 9.227 | 9.008 | 9.136 | 44,963,740 | +0.05(+0.58%) |
Oct 17, 2012 | 8.858 | 9.113 | 8.826 | 9.083 | 40,678,684 | +0.28(+3.19%) |
Oct 16, 2012 | 8.737 | 8.871 | 8.702 | 8.803 | 40,011,004 | +0.16(+1.90%) |
Oct 15, 2012 | 8.488 | 8.645 | 8.346 | 8.639 | 38,147,232 | +0.25(+2.93%) |
Oct 12, 2012 | 8.513 | 8.645 | 8.323 | 8.393 | 45,990,572 | -0.29(-3.34%) |
Oct 11, 2012 | 8.812 | 8.843 | 8.663 | 8.683 | 37,047,912 | +0.12(+1.43%) |
Oct 10, 2012 | 8.562 | 8.652 | 8.435 | 8.560 | 35,318,020 | +0.02(+0.20%) |
Oct 09, 2012 | 8.751 | 8.844 | 8.514 | 8.543 | 53,274,920 | -0.21(-2.40%) |
Oct 08, 2012 | 8.666 | 8.796 | 8.636 | 8.752 | 26,071,034 | -0.06(-0.66%) |
Oct 05, 2012 | 8.968 | 9.006 | 8.702 | 8.810 | 47,297,048 | +0.03(+0.37%) |
Oct 04, 2012 | 8.603 | 8.797 | 8.543 | 8.778 | 47,632,916 | +0.32(+3.72%) |
Oct 03, 2012 | 8.321 | 8.528 | 8.204 | 8.463 | 39,082,880 | +0.20(+2.42%) |
Oct 02, 2012 | 8.320 | 8.339 | 8.157 | 8.263 | 32,134,904 | +0.05(+0.64%) |
Oct 01, 2012 | 8.280 | 8.466 | 8.142 | 8.210 | 52,456,000 | +0.09(+1.14%) |
Sep 28, 2012 | 8.089 | 8.241 | 8.021 | 8.117 | 47,882,828 | -0.09(-1.11%) |
Sep 27, 2012 | 8.132 | 8.305 | 8.047 | 8.209 | 42,779,144 | +0.23(+2.84%) |
Sep 26, 2012 | 8.058 | 8.127 | 7.951 | 7.982 | 43,081,012 | -0.16(-1.96%) |
Sep 25, 2012 | 8.564 | 8.640 | 8.137 | 8.141 | 52,681,888 | -0.36(-4.22%) |
Sep 24, 2012 | 8.349 | 8.613 | 8.348 | 8.500 | 36,349,764 | -0.01(-0.06%) |
Sep 21, 2012 | 8.776 | 8.779 | 8.502 | 8.506 | 45,066,532 | -0.05(-0.63%) |
Sep 20, 2012 | 8.476 | 8.576 | 8.382 | 8.560 | 47,353,248 | -0.14(-1.63%) |
Sep 19, 2012 | 8.794 | 8.849 | 8.693 | 8.701 | 53,642,412 | -0.02(-0.20%) |
Sep 18, 2012 | 8.748 | 8.806 | 8.642 | 8.718 | 42,303,032 | -0.12(-1.30%) |
Sep 17, 2012 | 8.973 | 9.073 | 8.787 | 8.834 | 35,903,436 | -0.25(-2.80%) |
Sep 14, 2012 | 9.074 | 9.280 | 8.992 | 9.088 | 68,397,904 | +0.20(+2.25%) |
Sep 13, 2012 | 8.322 | 8.942 | 8.250 | 8.888 | 79,103,528 | +0.57(+6.82%) |
Sep 12, 2012 | 8.344 | 8.397 | 8.255 | 8.320 | 31,192,054 | +0.11(+1.29%) |
Sep 11, 2012 | 8.041 | 8.229 | 7.999 | 8.214 | 34,503,284 | +0.18(+2.22%) |
Sep 10, 2012 | 8.190 | 8.238 | 8.011 | 8.035 | 32,702,054 | -0.17(-2.11%) |
Sep 07, 2012 | 8.076 | 8.237 | 8.068 | 8.209 | 48,715,608 | +0.22(+2.73%) |
Sep 06, 2012 | 7.646 | 8.008 | 7.635 | 7.990 | 69,549,728 | +0.47(+6.24%) |
Sep 05, 2012 | 7.529 | 7.585 | 7.459 | 7.521 | 38,364,328 | -0.00(-0.01%) |
Sep 04, 2012 | 7.447 | 7.585 | 7.379 | 7.522 | 44,518,280 | +0.05(+0.61%) |
Aug 31, 2012 | 7.476 | 7.530 | 7.331 | 7.476 | 55,718,104 | +0.11(+1.52%) |
Aug 30, 2012 | 7.372 | 7.415 | 7.252 | 7.364 | 38,463,372 | -0.11(-1.42%) |
Aug 29, 2012 | 7.456 | 7.513 | 7.395 | 7.470 | 28,964,432 | +0.03(+0.47%) |
Aug 27, 2012 | 7.509 | 7.517 | 7.379 | 7.435 | 46,148,088 | +0.00(+0.06%) |
Aug 24, 2012 | 7.259 | 7.484 | 7.229 | 7.430 | 45,754,196 | +0.10(+1.39%) |
Aug 23, 2012 | 7.462 | 7.492 | 7.308 | 7.328 | 45,511,164 | -0.18(-2.36%) |
Aug 22, 2012 | 7.464 | 7.575 | 7.387 | 7.505 | 56,482,536 | -0.03(-0.39%) |
Aug 21, 2012 | 7.565 | 7.751 | 7.473 | 7.535 | 53,287,320 | +0.04(+0.55%) |
Aug 20, 2012 | 7.432 | 7.512 | 7.390 | 7.494 | 39,196,440 | +0.04(+0.56%) |
Aug 17, 2012 | 7.439 | 7.464 | 7.387 | 7.452 | 35,674,444 | +0.05(+0.68%) |
Aug 16, 2012 | 7.316 | 7.441 | 7.207 | 7.402 | 36,464,900 | +0.13(+1.79%) |
Aug 15, 2012 | 7.191 | 7.317 | 7.166 | 7.272 | 28,185,096 | +0.06(+0.81%) |
Aug 14, 2012 | 7.310 | 7.359 | 7.159 | 7.213 | 45,184,732 | +0.01(+0.15%) |
Aug 13, 2012 | 7.174 | 7.222 | 7.068 | 7.202 | 33,237,790 | -0.01(-0.13%) |
Aug 10, 2012 | 7.135 | 7.227 | 7.075 | 7.211 | 38,274,104 | +0.02(+0.27%) |
Aug 09, 2012 | 7.155 | 7.286 | 7.135 | 7.192 | 29,710,934 | -0.01(-0.09%) |
Aug 08, 2012 | 7.099 | 7.270 | 7.092 | 7.198 | 33,931,636 | +0.00(+0.04%) |
Aug 07, 2012 | 7.177 | 7.337 | 7.174 | 7.195 | 46,419,676 | +0.09(+1.30%) |
Aug 06, 2012 | 7.171 | 7.271 | 7.103 | 7.103 | 36,499,132 | +0.03(+0.43%) |
Aug 03, 2012 | 6.935 | 7.153 | 6.915 | 7.073 | 72,294,752 | +0.40(+6.01%) |
Aug 02, 2012 | 6.640 | 6.785 | 6.498 | 6.672 | 73,397,056 | -0.14(-2.07%) |
Aug 01, 2012 | 6.976 | 7.025 | 6.795 | 6.813 | 48,450,420 | -0.10(-1.50%) |
Jul 31, 2012 | 6.952 | 7.003 | 6.856 | 6.917 | 40,172,332 | -0.09(-1.28%) |
Jul 30, 2012 | 6.979 | 7.132 | 6.966 | 7.007 | 39,183,252 | -0.04(-0.56%) |
Jul 27, 2012 | 6.778 | 7.130 | 6.718 | 7.046 | 88,940,480 | +0.37(+5.57%) |
Jul 26, 2012 | 6.692 | 6.727 | 6.567 | 6.674 | 59,701,096 | +0.28(+4.43%) |
Jul 25, 2012 | 6.443 | 6.502 | 6.295 | 6.391 | 57,122,300 | +0.05(+0.76%) |
Jul 24, 2012 | 6.448 | 6.463 | 6.193 | 6.343 | 78,672,408 | -0.08(-1.24%) |
Jul 23, 2012 | 6.250 | 6.467 | 6.215 | 6.423 | 78,695,616 | -0.15(-2.35%) |
Jul 20, 2012 | 6.710 | 6.726 | 6.565 | 6.577 | 57,346,096 | -0.28(-4.03%) |
Jul 19, 2012 | 7.024 | 7.075 | 6.785 | 6.853 | 56,334,988 | -0.15(-2.18%) |
Jul 18, 2012 | 7.017 | 7.113 | 6.942 | 7.006 | 45,925,960 | -0.09(-1.20%) |
Jul 17, 2012 | 7.112 | 7.113 | 6.794 | 7.091 | 68,627,328 | +0.12(+1.77%) |
Jul 16, 2012 | 7.012 | 7.071 | 6.906 | 6.968 | 80,951,704 | -0.01(-0.21%) |
Jul 13, 2012 | 6.615 | 7.012 | 6.608 | 6.983 | 94,510,888 | +0.45(+6.90%) |
Jul 12, 2012 | 6.505 | 6.627 | 6.405 | 6.532 | 98,963,472 | -0.13(-1.98%) |
Jul 11, 2012 | 6.586 | 6.719 | 6.528 | 6.664 | 89,004,592 | +0.09(+1.39%) |
Jul 10, 2012 | 6.858 | 6.903 | 6.481 | 6.573 | 90,893,640 | -0.16(-2.42%) |
Jul 09, 2012 | 6.710 | 6.790 | 6.627 | 6.736 | 64,955,820 | -0.05(-0.79%) |
Jul 06, 2012 | 6.673 | 6.829 | 6.672 | 6.789 | 62,582,500 | -0.14(-2.05%) |
Jul 05, 2012 | 7.059 | 7.085 | 6.893 | 6.931 | 69,378,664 | -0.24(-3.35%) |
Jul 03, 2012 | 7.028 | 7.224 | 6.999 | 7.172 | 53,343,376 | +0.12(+1.71%) |
Jul 02, 2012 | 6.981 | 7.060 | 6.822 | 7.051 | 67,024,644 | +0.15(+2.20%) |
Jun 29, 2012 | 6.849 | 6.902 | 6.738 | 6.900 | 112,352,400 | +0.48(+7.41%) |
Jun 28, 2012 | 6.244 | 6.440 | 6.129 | 6.424 | 115,444,112 | -0.02(-0.34%) |
Jun 27, 2012 | 6.316 | 6.487 | 6.223 | 6.446 | 89,334,040 | +0.21(+3.30%) |
Jun 26, 2012 | 6.189 | 6.323 | 6.091 | 6.240 | 105,942,048 | +0.10(+1.63%) |
Jun 25, 2012 | 6.248 | 6.258 | 6.057 | 6.140 | 106,098,864 | -0.36(-5.59%) |
Jun 22, 2012 | 6.442 | 6.556 | 6.383 | 6.504 | 94,963,176 | +0.18(+2.92%) |
Jun 21, 2012 | 6.781 | 6.873 | 6.298 | 6.319 | 125,476,936 | -0.44(-6.51%) |
Jun 20, 2012 | 6.761 | 6.874 | 6.572 | 6.759 | 118,485,432 | +0.06(+0.85%) |
Jun 19, 2012 | 6.540 | 6.791 | 6.518 | 6.702 | 80,797,408 | +0.28(+4.35%) |
Jun 18, 2012 | 6.356 | 6.549 | 6.301 | 6.423 | 94,120,936 | -0.05(-0.76%) |
Jun 15, 2012 | 6.333 | 6.484 | 6.228 | 6.472 | 99,071,816 | +0.23(+3.68%) |
Jun 14, 2012 | 6.069 | 6.327 | 6.025 | 6.242 | 133,665,496 | +0.22(+3.61%) |
Jun 13, 2012 | 6.025 | 6.262 | 5.953 | 6.025 | 133,684,128 | -0.10(-1.55%) |
Jun 12, 2012 | 5.927 | 6.125 | 5.790 | 6.120 | 106,048,752 | +0.24(+4.11%) |
Jun 11, 2012 | 6.424 | 6.429 | 5.859 | 5.879 | 134,524,864 | -0.31(-5.05%) |
Jun 08, 2012 | 5.946 | 6.196 | 5.830 | 6.191 | 108,973,248 | +0.20(+3.28%) |
Jun 07, 2012 | 6.281 | 6.327 | 5.965 | 5.995 | 135,105,360 | -0.05(-0.79%) |
Jun 06, 2012 | 5.730 | 6.043 | 5.679 | 6.043 | 143,002,416 | +0.47(+8.36%) |
Jun 05, 2012 | 5.299 | 5.603 | 5.287 | 5.576 | 127,281,568 | +0.25(+4.63%) |
Jun 04, 2012 | 5.494 | 5.515 | 5.244 | 5.330 | 80,864,888 | -0.13(-2.34%) |
Jun 01, 2012 | 5.759 | 5.793 | 5.448 | 5.457 | 135,088,752 | -0.63(-10.33%) |
May 31, 2012 | 5.999 | 6.223 | 5.829 | 6.086 | 115,771,632 | +0.09(+1.51%) |
May 30, 2012 | 6.200 | 6.210 | 5.987 | 5.996 | 98,233,392 | -0.41(-6.39%) |
May 29, 2012 | 6.317 | 6.410 | 6.239 | 6.405 | 99,305,120 | +0.24(+3.94%) |
May 25, 2012 | 6.197 | 6.292 | 6.107 | 6.162 | 67,089,892 | -0.08(-1.24%) |
May 24, 2012 | 6.277 | 6.313 | 6.037 | 6.239 | 99,807,464 | +0.04(+0.61%) |
May 23, 2012 | 5.958 | 6.224 | 5.815 | 6.201 | 151,965,008 | +0.07(+1.14%) |
May 22, 2012 | 6.095 | 6.366 | 6.013 | 6.132 | 160,117,792 | +0.14(+2.27%) |
May 21, 2012 | 5.838 | 6.056 | 5.720 | 5.996 | 126,180,496 | +0.20(+3.53%) |
May 18, 2012 | 6.063 | 6.071 | 5.737 | 5.791 | 110,388,848 | -0.21(-3.43%) |
May 17, 2012 | 6.390 | 6.398 | 5.997 | 5.997 | 118,632,720 | -0.40(-6.25%) |
May 16, 2012 | 6.769 | 6.849 | 6.395 | 6.397 | 108,852,352 | -0.25(-3.79%) |
May 15, 2012 | 6.774 | 6.878 | 6.616 | 6.649 | 107,031,808 | -0.10(-1.52%) |
May 14, 2012 | 6.898 | 6.956 | 6.742 | 6.752 | 87,327,704 | -0.40(-5.63%) |
May 11, 2012 | 6.900 | 7.328 | 6.892 | 7.155 | 86,920,344 | -0.19(-2.65%) |
May 10, 2012 | 7.495 | 7.544 | 7.294 | 7.350 | 85,870,904 | +0.09(+1.25%) |
May 09, 2012 | 7.232 | 7.424 | 7.093 | 7.259 | 107,215,992 | -0.22(-2.89%) |
May 08, 2012 | 7.479 | 7.576 | 7.287 | 7.475 | 92,338,552 | -0.14(-1.86%) |
May 07, 2012 | 7.379 | 7.693 | 7.375 | 7.617 | 71,070,512 | +0.11(+1.52%) |
May 04, 2012 | 7.679 | 7.738 | 7.453 | 7.503 | 82,635,776 | -0.34(-4.35%) |
May 03, 2012 | 8.088 | 8.108 | 7.791 | 7.844 | 76,253,800 | -0.21(-2.60%) |
May 02, 2012 | 8.068 | 8.134 | 7.890 | 8.054 | 85,746,912 | -0.19(-2.30%) |