Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.420 | 4.486 | 4.317 | 4.486 | 26,686,508 | +0.00(+0.00%) |
Apr 29, 2013 | 4.527 | 4.626 | 4.370 | 4.486 | 17,187,318 | -0.04(-0.91%) |
Apr 26, 2013 | 4.683 | 4.667 | 4.444 | 4.527 | 16,688,641 | -0.14(-3.00%) |
Apr 25, 2013 | 4.758 | 4.820 | 4.634 | 4.667 | 18,597,570 | +0.00(+0.00%) |
Apr 24, 2013 | 4.560 | 4.708 | 4.490 | 4.667 | 13,123,875 | +0.21(+4.81%) |
Apr 23, 2013 | 4.494 | 4.519 | 4.370 | 4.453 | 14,914,780 | -0.08(-1.82%) |
Apr 22, 2013 | 4.428 | 4.568 | 4.420 | 4.535 | 18,024,416 | +0.14(+3.19%) |
Apr 19, 2013 | 4.477 | 4.560 | 4.321 | 4.395 | 20,614,628 | +0.04(+0.95%) |
Apr 18, 2013 | 4.222 | 4.420 | 4.143 | 4.354 | 23,348,836 | +0.23(+5.60%) |
Apr 17, 2013 | 4.469 | 4.469 | 4.098 | 4.123 | 24,963,560 | -0.34(-7.58%) |
Apr 16, 2013 | 4.692 | 4.716 | 4.345 | 4.461 | 28,275,366 | -0.02(-0.55%) |
Apr 15, 2013 | 4.807 | 4.881 | 4.436 | 4.486 | 33,994,256 | -0.73(-13.92%) |
Apr 12, 2013 | 5.508 | 5.508 | 5.170 | 5.211 | 28,301,968 | -0.40(-7.06%) |
Apr 11, 2013 | 5.788 | 5.846 | 5.574 | 5.607 | 14,408,566 | -0.19(-3.27%) |
Apr 10, 2013 | 5.937 | 5.937 | 5.755 | 5.797 | 13,040,824 | -0.19(-3.17%) |
Apr 09, 2013 | 5.821 | 6.036 | 5.780 | 5.986 | 12,060,642 | +0.20(+3.42%) |
Apr 08, 2013 | 5.821 | 5.854 | 5.739 | 5.788 | 10,178,253 | -0.04(-0.71%) |
Apr 05, 2013 | 6.003 | 6.069 | 5.743 | 5.830 | 16,178,088 | -0.07(-1.12%) |
Apr 04, 2013 | 5.764 | 5.995 | 5.689 | 5.896 | 16,646,787 | +0.08(+1.42%) |
Apr 03, 2013 | 6.143 | 6.201 | 5.731 | 5.813 | 22,219,684 | -0.37(-6.00%) |
Apr 02, 2013 | 6.432 | 6.440 | 6.151 | 6.184 | 11,037,041 | -0.30(-4.58%) |
Apr 01, 2013 | 6.539 | 6.555 | 6.432 | 6.481 | 5,154,645 | -0.06(-0.88%) |
Mar 28, 2013 | 6.539 | 6.580 | 6.473 | 6.539 | 4,562,667 | -0.03(-0.50%) |
Mar 27, 2013 | 6.481 | 6.588 | 6.440 | 6.572 | 6,337,876 | +0.08(+1.27%) |
Mar 26, 2013 | 6.522 | 6.522 | 6.432 | 6.489 | 5,844,216 | -0.03(-0.51%) |
Mar 25, 2013 | 6.654 | 6.671 | 6.465 | 6.522 | 7,236,407 | -0.18(-2.71%) |
Mar 22, 2013 | 6.638 | 6.737 | 6.580 | 6.704 | 7,939,882 | +0.02(+0.25%) |
Mar 21, 2013 | 6.588 | 6.728 | 6.555 | 6.687 | 8,442,347 | +0.16(+2.53%) |
Mar 20, 2013 | 6.563 | 6.613 | 6.497 | 6.522 | 6,964,237 | -0.06(-0.88%) |
Mar 19, 2013 | 6.547 | 6.654 | 6.506 | 6.580 | 8,233,956 | +0.13(+2.07%) |
Mar 18, 2013 | 6.511 | 6.560 | 6.366 | 6.446 | 10,059,074 | +0.06(+0.88%) |
Mar 15, 2013 | 6.422 | 6.503 | 6.366 | 6.390 | 6,302,026 | -0.02(-0.38%) |
Mar 14, 2013 | 6.228 | 6.455 | 6.220 | 6.414 | 8,118,957 | +0.16(+2.58%) |
Mar 13, 2013 | 6.463 | 6.483 | 6.244 | 6.253 | 11,280,102 | -0.19(-3.01%) |
Mar 12, 2013 | 6.358 | 6.527 | 6.349 | 6.446 | 6,998,142 | +0.18(+2.84%) |
Mar 11, 2013 | 6.422 | 6.422 | 6.253 | 6.269 | 7,033,264 | -0.13(-2.02%) |
Mar 08, 2013 | 6.301 | 6.495 | 6.244 | 6.398 | 12,357,908 | +0.10(+1.54%) |
Mar 07, 2013 | 6.358 | 6.442 | 6.277 | 6.301 | 11,175,678 | -0.05(-0.76%) |
Mar 06, 2013 | 6.075 | 6.358 | 6.059 | 6.349 | 22,040,620 | +0.26(+4.24%) |
Mar 05, 2013 | 6.144 | 6.204 | 6.079 | 6.091 | 11,279,742 | +0.01(+0.13%) |
Mar 04, 2013 | 6.099 | 6.188 | 6.043 | 6.083 | 14,648,785 | -0.11(-1.83%) |
Mar 01, 2013 | 6.204 | 6.244 | 6.127 | 6.196 | 13,404,578 | +0.04(+0.66%) |
Feb 28, 2013 | 6.293 | 6.301 | 6.123 | 6.156 | 13,430,941 | -0.22(-3.42%) |
Feb 27, 2013 | 6.382 | 6.422 | 6.325 | 6.374 | 8,897,321 | -0.03(-0.50%) |
Feb 26, 2013 | 6.358 | 6.438 | 6.220 | 6.406 | 13,705,398 | +0.06(+1.02%) |
Feb 25, 2013 | 6.253 | 6.382 | 6.253 | 6.341 | 13,293,504 | +0.14(+2.21%) |
Feb 22, 2013 | 6.131 | 6.204 | 6.071 | 6.204 | 7,311,606 | +0.07(+1.19%) |
Feb 21, 2013 | 6.051 | 6.236 | 6.043 | 6.131 | 10,032,925 | +0.11(+1.74%) |
Feb 20, 2013 | 6.317 | 6.333 | 5.978 | 6.026 | 19,519,170 | -0.40(-6.16%) |
Feb 19, 2013 | 6.438 | 6.526 | 6.325 | 6.422 | 8,483,394 | -0.03(-0.50%) |
Feb 15, 2013 | 6.624 | 6.729 | 6.406 | 6.455 | 16,335,503 | -0.27(-4.08%) |
Feb 14, 2013 | 6.446 | 6.826 | 6.438 | 6.729 | 15,808,165 | +0.36(+5.58%) |
Feb 13, 2013 | 6.459 | 6.487 | 6.366 | 6.374 | 8,220,329 | -0.08(-1.25%) |
Feb 12, 2013 | 6.446 | 6.519 | 6.390 | 6.455 | 7,282,794 | +0.01(+0.13%) |
Feb 11, 2013 | 6.527 | 6.560 | 6.438 | 6.446 | 8,505,406 | -0.14(-2.09%) |
Feb 08, 2013 | 6.721 | 6.721 | 6.576 | 6.584 | 6,130,392 | -0.10(-1.45%) |
Feb 07, 2013 | 6.616 | 6.778 | 6.560 | 6.681 | 9,955,421 | +0.02(+0.36%) |
Feb 06, 2013 | 6.648 | 6.697 | 6.624 | 6.656 | 6,640,617 | +0.00(+0.00%) |
Feb 04, 2013 | 6.640 | 6.745 | 6.616 | 6.656 | 8,954,427 | -0.06(-0.84%) |
Feb 01, 2013 | 6.729 | 6.778 | 6.568 | 6.713 | 12,673,383 | +0.06(+0.97%) |
Jan 31, 2013 | 6.745 | 6.753 | 6.527 | 6.648 | 15,756,973 | -0.11(-1.55%) |
Jan 30, 2013 | 6.939 | 6.984 | 6.721 | 6.753 | 13,822,132 | -0.08(-1.18%) |
Jan 29, 2013 | 6.802 | 6.923 | 6.770 | 6.834 | 18,133,644 | +0.13(+1.93%) |
Jan 28, 2013 | 6.883 | 6.891 | 6.624 | 6.705 | 13,432,354 | -0.19(-2.70%) |
Jan 25, 2013 | 7.182 | 7.230 | 6.842 | 6.891 | 20,759,698 | -0.36(-5.01%) |
Jan 24, 2013 | 7.602 | 7.626 | 7.246 | 7.254 | 13,255,451 | -0.41(-5.37%) |
Jan 23, 2013 | 7.925 | 8.006 | 7.650 | 7.666 | 10,551,663 | -0.31(-3.85%) |
Jan 22, 2013 | 7.715 | 7.997 | 7.658 | 7.973 | 13,882,557 | +0.27(+3.57%) |
Jan 18, 2013 | 7.650 | 7.731 | 7.626 | 7.699 | 6,882,488 | +0.03(+0.42%) |
Jan 17, 2013 | 7.739 | 7.828 | 7.634 | 7.666 | 12,492,009 | -0.11(-1.35%) |
Jan 16, 2013 | 7.771 | 7.820 | 7.699 | 7.771 | 7,385,171 | -0.06(-0.72%) |
Jan 15, 2013 | 7.666 | 7.892 | 7.626 | 7.828 | 16,544,889 | +0.20(+2.65%) |
Jan 14, 2013 | 7.650 | 7.715 | 7.610 | 7.626 | 5,680,175 | +0.00(+0.00%) |
Jan 11, 2013 | 7.650 | 7.682 | 7.561 | 7.626 | 7,317,879 | -0.03(-0.42%) |
Jan 10, 2013 | 7.634 | 7.699 | 7.594 | 7.658 | 10,003,720 | +0.12(+1.61%) |
Jan 09, 2013 | 7.618 | 7.674 | 7.506 | 7.537 | 6,301,410 | -0.13(-1.69%) |
Jan 08, 2013 | 7.561 | 7.691 | 7.472 | 7.666 | 7,053,925 | +0.13(+1.71%) |
Jan 07, 2013 | 7.545 | 7.622 | 7.513 | 7.537 | 4,470,841 | -0.06(-0.74%) |
Jan 04, 2013 | 7.489 | 7.610 | 7.432 | 7.594 | 9,365,905 | -0.02(-0.21%) |
Jan 03, 2013 | 7.941 | 7.981 | 7.569 | 7.610 | 9,419,869 | -0.36(-4.46%) |
Jan 02, 2013 | 8.014 | 8.030 | 7.933 | 7.965 | 7,964,363 | +0.11(+1.44%) |
Dec 31, 2012 | 7.610 | 7.876 | 7.610 | 7.852 | 7,491,037 | +0.24(+3.18%) |
Dec 28, 2012 | 7.699 | 7.795 | 7.610 | 7.610 | 6,286,645 | -0.10(-1.26%) |
Dec 27, 2012 | 7.602 | 7.812 | 7.602 | 7.707 | 11,693,121 | +0.06(+0.74%) |
Dec 26, 2012 | 7.674 | 7.707 | 7.553 | 7.650 | 4,230,758 | +0.01(+0.11%) |
Dec 24, 2012 | 7.602 | 7.658 | 7.553 | 7.642 | 2,545,295 | +0.06(+0.85%) |
Dec 21, 2012 | 7.561 | 7.735 | 7.521 | 7.577 | 11,910,759 | -0.02(-0.21%) |
Dec 20, 2012 | 7.537 | 7.610 | 7.384 | 7.594 | 6,426,864 | -0.04(-0.53%) |
Dec 19, 2012 | 7.634 | 7.707 | 7.569 | 7.634 | 6,747,123 | -0.08(-1.05%) |
Dec 18, 2012 | 7.876 | 7.892 | 7.666 | 7.715 | 7,967,754 | -0.16(-2.05%) |
Dec 17, 2012 | 7.868 | 7.925 | 7.812 | 7.876 | 5,801,805 | -0.02(-0.20%) |
Dec 14, 2012 | 7.860 | 7.973 | 7.820 | 7.892 | 6,243,505 | +0.03(+0.41%) |
Dec 13, 2012 | 7.965 | 8.034 | 7.779 | 7.860 | 9,423,429 | -0.27(-3.38%) |
Dec 12, 2012 | 8.014 | 8.159 | 7.981 | 8.135 | 12,236,801 | +0.19(+2.34%) |
Dec 11, 2012 | 7.957 | 7.977 | 7.876 | 7.949 | 7,724,908 | +0.06(+0.82%) |
Dec 10, 2012 | 7.925 | 7.965 | 7.844 | 7.884 | 6,145,073 | +0.03(+0.41%) |
Dec 07, 2012 | 7.868 | 7.917 | 7.763 | 7.852 | 6,572,388 | +0.07(+0.93%) |
Dec 06, 2012 | 7.690 | 7.852 | 7.682 | 7.779 | 7,947,080 | +0.10(+1.26%) |
Dec 05, 2012 | 7.925 | 7.957 | 7.666 | 7.682 | 12,579,451 | -0.31(-3.84%) |
Dec 04, 2012 | 7.868 | 8.062 | 7.820 | 7.989 | 9,326,098 | -0.15(-1.88%) |
Nov 30, 2012 | 8.207 | 8.280 | 8.078 | 8.143 | 7,584,903 | -0.15(-1.85%) |
Nov 29, 2012 | 8.377 | 8.442 | 8.207 | 8.296 | 7,553,108 | -0.06(-0.68%) |
Nov 28, 2012 | 7.981 | 8.369 | 7.973 | 8.353 | 10,758,559 | +0.07(+0.88%) |
Nov 27, 2012 | 8.321 | 8.498 | 8.272 | 8.280 | 12,204,382 | -0.12(-1.44%) |
Nov 26, 2012 | 8.127 | 8.434 | 7.997 | 8.401 | 10,168,357 | +0.23(+2.77%) |
Nov 23, 2012 | 8.038 | 8.216 | 7.957 | 8.175 | 3,968,885 | +0.16(+2.02%) |
Nov 21, 2012 | 7.747 | 8.038 | 7.715 | 8.014 | 7,216,789 | +0.21(+2.69%) |
Nov 20, 2012 | 7.731 | 7.876 | 7.674 | 7.804 | 6,138,141 | +0.03(+0.42%) |
Nov 19, 2012 | 7.868 | 7.917 | 7.723 | 7.771 | 6,883,299 | +0.09(+1.16%) |
Nov 16, 2012 | 7.497 | 7.690 | 7.432 | 7.682 | 14,008,869 | +0.15(+2.04%) |
Nov 15, 2012 | 7.755 | 7.795 | 7.505 | 7.529 | 12,351,158 | -0.19(-2.41%) |
Nov 14, 2012 | 8.086 | 8.111 | 7.682 | 7.715 | 11,885,435 | -0.36(-4.40%) |
Nov 13, 2012 | 8.135 | 8.207 | 8.050 | 8.070 | 10,686,821 | -0.19(-2.25%) |
Nov 12, 2012 | 8.312 | 8.337 | 8.167 | 8.256 | 8,660,522 | -0.08(-0.97%) |
Nov 09, 2012 | 8.248 | 8.409 | 8.232 | 8.337 | 19,663,490 | +0.15(+1.78%) |
Nov 08, 2012 | 7.933 | 8.280 | 7.868 | 8.191 | 31,678,016 | +0.61(+7.99%) |
Nov 07, 2012 | 7.610 | 7.650 | 7.254 | 7.585 | 17,535,516 | +0.02(+0.32%) |
Nov 06, 2012 | 7.545 | 7.626 | 7.472 | 7.561 | 11,873,685 | +0.11(+1.52%) |
Nov 05, 2012 | 7.610 | 7.650 | 7.448 | 7.448 | 9,074,142 | -0.12(-1.60%) |
Nov 02, 2012 | 7.925 | 7.933 | 7.513 | 7.569 | 14,600,613 | -0.43(-5.35%) |
Nov 01, 2012 | 8.086 | 8.094 | 7.973 | 7.997 | 7,484,146 | -0.07(-0.90%) |
Oct 31, 2012 | 7.997 | 8.135 | 7.957 | 8.070 | 11,914,651 | +0.28(+3.63%) |
Oct 26, 2012 | 7.892 | 7.787 | 7.787 | 7.787 | 7,871,275 | -0.09(-1.13%) |
Oct 25, 2012 | 7.997 | 8.022 | 7.787 | 7.876 | 9,199,849 | +0.07(+0.93%) |
Oct 24, 2012 | 8.054 | 8.078 | 7.779 | 7.804 | 9,390,232 | -0.18(-2.23%) |
Oct 23, 2012 | 8.111 | 8.135 | 7.981 | 7.981 | 6,900,564 | -0.18(-2.18%) |
Oct 19, 2012 | 8.119 | 8.224 | 8.006 | 8.159 | 13,274,107 | -0.02(-0.20%) |
Oct 18, 2012 | 8.337 | 8.418 | 8.159 | 8.175 | 8,762,466 | -0.25(-2.97%) |
Oct 17, 2012 | 8.393 | 8.490 | 8.244 | 8.426 | 6,240,984 | +0.07(+0.87%) |
Oct 16, 2012 | 8.312 | 8.426 | 8.280 | 8.353 | 6,445,285 | +0.11(+1.27%) |
Oct 15, 2012 | 8.159 | 8.248 | 8.046 | 8.248 | 8,442,422 | +0.02(+0.29%) |
Oct 12, 2012 | 8.353 | 8.401 | 8.191 | 8.224 | 7,309,800 | -0.13(-1.55%) |
Oct 11, 2012 | 8.547 | 8.579 | 8.304 | 8.353 | 8,434,674 | -0.09(-1.05%) |
Oct 10, 2012 | 8.304 | 8.611 | 8.207 | 8.442 | 9,881,244 | +0.02(+0.29%) |
Oct 09, 2012 | 8.644 | 8.749 | 8.393 | 8.418 | 10,574,478 | -0.24(-2.80%) |
Oct 08, 2012 | 8.660 | 8.765 | 8.498 | 8.660 | 9,104,280 | -0.10(-1.11%) |
Oct 05, 2012 | 8.902 | 8.951 | 8.700 | 8.757 | 13,110,029 | -0.19(-2.17%) |
Oct 04, 2012 | 8.547 | 9.044 | 8.523 | 8.951 | 20,860,006 | +0.53(+6.23%) |
Oct 03, 2012 | 8.506 | 8.628 | 8.393 | 8.426 | 11,870,018 | -0.08(-0.95%) |
Oct 02, 2012 | 8.547 | 8.603 | 8.401 | 8.506 | 15,344,050 | +0.13(+1.54%) |
Oct 01, 2012 | 8.393 | 8.442 | 8.337 | 8.377 | 12,911,403 | +0.13(+1.57%) |
Sep 28, 2012 | 8.151 | 8.312 | 8.030 | 8.248 | 15,568,868 | +0.06(+0.69%) |
Sep 27, 2012 | 8.022 | 8.199 | 7.917 | 8.191 | 11,953,503 | +0.29(+3.68%) |
Sep 26, 2012 | 7.731 | 8.014 | 7.634 | 7.901 | 12,567,277 | +0.06(+0.72%) |
Sep 25, 2012 | 8.151 | 8.175 | 7.795 | 7.844 | 15,508,380 | -0.19(-2.31%) |
Sep 24, 2012 | 8.207 | 8.288 | 8.010 | 8.030 | 12,863,856 | -0.32(-3.78%) |
Sep 21, 2012 | 8.450 | 8.514 | 8.296 | 8.345 | 24,154,290 | +0.04(+0.49%) |
Sep 20, 2012 | 8.321 | 8.329 | 8.151 | 8.304 | 13,681,828 | -0.07(-0.87%) |
Sep 19, 2012 | 8.312 | 8.377 | 8.151 | 8.377 | 13,649,168 | +0.19(+2.27%) |
Sep 18, 2012 | 8.239 | 8.304 | 8.055 | 8.191 | 19,413,566 | +0.02(+0.29%) |
Sep 17, 2012 | 8.336 | 8.352 | 8.031 | 8.167 | 15,877,882 | -0.06(-0.78%) |
Sep 14, 2012 | 8.015 | 8.464 | 7.975 | 8.231 | 32,271,986 | +0.30(+3.74%) |
Sep 13, 2012 | 7.614 | 8.063 | 7.526 | 7.935 | 24,569,030 | +0.27(+3.56%) |
Sep 12, 2012 | 7.638 | 7.767 | 7.402 | 7.662 | 15,416,019 | +0.08(+1.06%) |
Sep 11, 2012 | 7.710 | 7.775 | 7.534 | 7.582 | 7,979,391 | +0.02(+0.21%) |
Sep 10, 2012 | 7.750 | 7.799 | 7.534 | 7.566 | 14,712,170 | -0.18(-2.28%) |
Sep 07, 2012 | 7.510 | 7.847 | 7.494 | 7.742 | 22,318,150 | +0.42(+5.81%) |
Sep 06, 2012 | 7.213 | 7.334 | 7.101 | 7.318 | 11,289,893 | +0.23(+3.28%) |
Sep 05, 2012 | 7.061 | 7.133 | 6.926 | 7.085 | 5,067,107 | -0.02(-0.34%) |
Sep 04, 2012 | 7.165 | 7.181 | 7.021 | 7.109 | 10,787,317 | -0.02(-0.34%) |
Aug 31, 2012 | 6.909 | 7.238 | 6.813 | 7.133 | 10,993,712 | +0.31(+4.58%) |
Aug 30, 2012 | 6.973 | 6.997 | 6.765 | 6.821 | 6,219,976 | -0.10(-1.39%) |
Aug 29, 2012 | 7.085 | 7.101 | 6.869 | 6.917 | 10,414,292 | -0.17(-2.38%) |
Aug 27, 2012 | 7.270 | 7.270 | 7.053 | 7.085 | 8,675,834 | -0.15(-2.10%) |
Aug 24, 2012 | 7.093 | 7.245 | 7.045 | 7.238 | 10,659,059 | +0.15(+2.15%) |
Aug 23, 2012 | 7.133 | 7.213 | 6.981 | 7.085 | 15,232,225 | +0.06(+0.80%) |
Aug 22, 2012 | 6.805 | 7.049 | 6.757 | 7.029 | 9,686,524 | +0.22(+3.18%) |
Aug 21, 2012 | 6.877 | 6.989 | 6.749 | 6.813 | 9,836,025 | +0.08(+1.19%) |
Aug 20, 2012 | 6.660 | 6.741 | 6.580 | 6.733 | 5,133,590 | +0.07(+1.08%) |
Aug 17, 2012 | 6.741 | 6.765 | 6.588 | 6.660 | 4,623,295 | -0.05(-0.72%) |
Aug 16, 2012 | 6.548 | 6.745 | 6.516 | 6.709 | 9,130,597 | +0.19(+2.95%) |
Aug 15, 2012 | 6.460 | 6.532 | 6.412 | 6.516 | 6,066,956 | +0.09(+1.37%) |
Aug 14, 2012 | 6.428 | 6.532 | 6.388 | 6.428 | 7,324,482 | -0.02(-0.37%) |
Aug 13, 2012 | 6.620 | 6.721 | 6.420 | 6.452 | 10,388,426 | -0.15(-2.31%) |
Aug 10, 2012 | 6.420 | 6.612 | 6.420 | 6.604 | 11,456,920 | +0.14(+2.23%) |
Aug 09, 2012 | 6.147 | 6.492 | 6.059 | 6.460 | 13,571,397 | +0.18(+2.94%) |
Aug 08, 2012 | 6.276 | 6.516 | 6.260 | 6.276 | 14,310,639 | -0.01(-0.13%) |
Aug 07, 2012 | 6.308 | 6.332 | 6.228 | 6.284 | 9,439,909 | +0.07(+1.16%) |
Aug 06, 2012 | 6.276 | 6.332 | 6.107 | 6.212 | 10,957,813 | +0.02(+0.39%) |
Aug 03, 2012 | 6.172 | 6.236 | 6.083 | 6.188 | 16,705,214 | +0.20(+3.35%) |
Aug 02, 2012 | 6.356 | 6.428 | 5.987 | 5.987 | 26,756,114 | -0.38(-5.92%) |
Aug 01, 2012 | 6.660 | 6.717 | 6.139 | 6.364 | 28,466,238 | -0.30(-4.45%) |
Jul 31, 2012 | 6.813 | 6.893 | 6.652 | 6.660 | 8,198,247 | -0.18(-2.58%) |
Jul 30, 2012 | 6.813 | 6.861 | 6.725 | 6.837 | 8,044,074 | +0.06(+0.83%) |
Jul 27, 2012 | 6.829 | 6.901 | 6.693 | 6.781 | 10,146,176 | +0.03(+0.48%) |
Jul 26, 2012 | 6.572 | 6.805 | 6.472 | 6.749 | 10,709,302 | +0.27(+4.21%) |
Jul 25, 2012 | 6.388 | 6.580 | 6.265 | 6.476 | 13,480,511 | +0.27(+4.39%) |
Jul 24, 2012 | 6.364 | 6.404 | 6.164 | 6.204 | 9,389,343 | -0.11(-1.78%) |
Jul 23, 2012 | 6.276 | 6.372 | 6.147 | 6.316 | 8,588,075 | -0.12(-1.87%) |
Jul 20, 2012 | 6.412 | 6.528 | 6.372 | 6.436 | 6,777,019 | +0.01(+0.12%) |
Jul 19, 2012 | 6.412 | 6.556 | 6.388 | 6.428 | 8,471,253 | +0.12(+1.91%) |
Jul 18, 2012 | 6.340 | 6.420 | 6.292 | 6.308 | 8,816,999 | -0.10(-1.63%) |
Jul 17, 2012 | 6.685 | 6.693 | 6.348 | 6.412 | 13,413,474 | -0.26(-3.96%) |
Jul 16, 2012 | 6.741 | 6.781 | 6.556 | 6.676 | 9,165,269 | -0.06(-0.95%) |
Jul 13, 2012 | 6.348 | 6.845 | 6.316 | 6.741 | 14,931,760 | +0.43(+6.86%) |
Jul 12, 2012 | 6.075 | 6.404 | 6.051 | 6.308 | 10,823,981 | +0.00(+0.00%) |
Jul 11, 2012 | 6.300 | 6.372 | 6.188 | 6.308 | 7,456,871 | -0.01(-0.13%) |
Jul 10, 2012 | 6.676 | 6.725 | 6.260 | 6.316 | 7,541,790 | -0.32(-4.83%) |
Jul 09, 2012 | 6.644 | 6.693 | 6.508 | 6.636 | 8,346,003 | +0.01(+0.12%) |
Jul 06, 2012 | 6.853 | 6.901 | 6.596 | 6.628 | 10,003,408 | -0.34(-4.83%) |
Jul 05, 2012 | 7.045 | 7.069 | 6.925 | 6.965 | 9,033,559 | -0.10(-1.47%) |
Jul 03, 2012 | 6.797 | 7.093 | 6.789 | 7.069 | 7,395,784 | +0.34(+5.13%) |
Jul 02, 2012 | 6.524 | 6.741 | 6.476 | 6.725 | 7,804,611 | +0.19(+2.94%) |
Jun 29, 2012 | 6.596 | 6.685 | 6.476 | 6.532 | 8,962,650 | +0.19(+3.03%) |
Jun 28, 2012 | 6.524 | 6.580 | 6.196 | 6.340 | 10,906,834 | -0.27(-4.12%) |
Jun 27, 2012 | 6.676 | 6.733 | 6.500 | 6.612 | 6,627,775 | -0.02(-0.24%) |
Jun 26, 2012 | 6.693 | 6.749 | 6.532 | 6.628 | 6,375,434 | -0.11(-1.66%) |
Jun 25, 2012 | 6.580 | 6.789 | 6.492 | 6.741 | 6,713,076 | +0.11(+1.69%) |
Jun 22, 2012 | 6.765 | 6.789 | 6.532 | 6.628 | 7,947,019 | -0.08(-1.19%) |
Jun 21, 2012 | 6.941 | 7.028 | 6.701 | 6.709 | 8,449,929 | -0.42(-5.96%) |
Jun 20, 2012 | 7.173 | 7.374 | 6.981 | 7.133 | 11,984,263 | -0.22(-3.05%) |
Jun 19, 2012 | 7.422 | 7.422 | 7.262 | 7.358 | 10,951,581 | +0.01(+0.11%) |
Jun 18, 2012 | 7.037 | 7.426 | 6.981 | 7.350 | 15,433,427 | +0.25(+3.50%) |
Jun 15, 2012 | 7.005 | 7.234 | 6.869 | 7.101 | 35,634,576 | +0.13(+1.84%) |
Jun 14, 2012 | 6.644 | 7.093 | 6.532 | 6.973 | 21,487,102 | +0.38(+5.71%) |
Jun 13, 2012 | 6.717 | 6.757 | 6.548 | 6.596 | 11,472,517 | -0.09(-1.32%) |
Jun 12, 2012 | 6.685 | 6.789 | 6.612 | 6.685 | 8,425,081 | +0.10(+1.46%) |
Jun 11, 2012 | 6.644 | 6.717 | 6.532 | 6.588 | 8,449,939 | -0.05(-0.72%) |
Jun 08, 2012 | 6.372 | 6.701 | 6.268 | 6.636 | 10,674,053 | +0.15(+2.35%) |
Jun 07, 2012 | 6.901 | 6.949 | 6.396 | 6.484 | 20,258,966 | -0.42(-6.15%) |
Jun 06, 2012 | 7.181 | 7.270 | 6.773 | 6.909 | 17,221,454 | -0.06(-0.92%) |
Jun 05, 2012 | 6.893 | 6.981 | 6.805 | 6.973 | 7,460,399 | +0.09(+1.28%) |
Jun 04, 2012 | 6.885 | 6.917 | 6.652 | 6.885 | 12,091,764 | +0.05(+0.70%) |
Jun 01, 2012 | 6.516 | 6.901 | 6.492 | 6.837 | 15,154,197 | +0.45(+7.03%) |
May 31, 2012 | 6.492 | 6.652 | 6.268 | 6.388 | 10,541,375 | -0.15(-2.33%) |
May 30, 2012 | 6.404 | 6.628 | 6.236 | 6.540 | 10,709,217 | +0.03(+0.49%) |
May 29, 2012 | 6.717 | 6.781 | 6.412 | 6.508 | 9,614,563 | -0.13(-1.93%) |
May 25, 2012 | 6.717 | 6.797 | 6.532 | 6.636 | 9,264,901 | -0.12(-1.78%) |
May 24, 2012 | 6.676 | 6.757 | 6.492 | 6.757 | 18,090,514 | +0.14(+2.18%) |
May 23, 2012 | 6.316 | 6.652 | 6.091 | 6.612 | 14,946,223 | +0.20(+3.12%) |
May 22, 2012 | 6.412 | 6.588 | 6.328 | 6.412 | 15,253,624 | -0.04(-0.62%) |
May 21, 2012 | 6.196 | 6.516 | 6.123 | 6.452 | 9,881,390 | +0.30(+4.82%) |
May 18, 2012 | 6.332 | 6.412 | 6.127 | 6.156 | 13,217,333 | -0.04(-0.65%) |
May 17, 2012 | 5.931 | 6.316 | 5.907 | 6.196 | 16,201,320 | +0.33(+5.60%) |
May 16, 2012 | 5.899 | 6.083 | 5.787 | 5.867 | 15,005,256 | +0.01(+0.14%) |
May 15, 2012 | 6.188 | 6.228 | 5.843 | 5.859 | 14,542,812 | -0.31(-5.07%) |
May 14, 2012 | 6.220 | 6.324 | 6.131 | 6.172 | 12,284,186 | -0.16(-2.53%) |
May 11, 2012 | 6.276 | 6.468 | 6.196 | 6.332 | 11,870,218 | +0.01(+0.13%) |
May 10, 2012 | 6.252 | 6.444 | 6.212 | 6.324 | 15,670,964 | +0.16(+2.60%) |
May 09, 2012 | 5.955 | 6.356 | 5.699 | 6.164 | 30,790,204 | -0.07(-1.16%) |
May 08, 2012 | 6.516 | 6.548 | 6.139 | 6.236 | 28,873,196 | -0.40(-6.04%) |
May 07, 2012 | 6.693 | 6.757 | 6.512 | 6.636 | 13,493,396 | -0.09(-1.31%) |
May 04, 2012 | 6.813 | 6.941 | 6.701 | 6.725 | 12,923,585 | -0.12(-1.76%) |
May 03, 2012 | 7.013 | 7.037 | 6.821 | 6.845 | 12,589,142 | -0.26(-3.61%) |
May 02, 2012 | 7.141 | 7.149 | 6.981 | 7.101 | 7,572,786 | -0.08(-1.12%) |