Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |