Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.108 | 7.108 | 7.062 | 7.076 | 179,058 | -0.04(-0.55%) |
Sep 27, 2012 | 7.105 | 7.130 | 7.080 | 7.115 | 84,317 | +0.04(+0.51%) |
Sep 26, 2012 | 7.126 | 7.126 | 7.053 | 7.080 | 133,282 | -0.04(-0.60%) |
Sep 25, 2012 | 7.191 | 7.198 | 7.116 | 7.123 | 139,491 | -0.04(-0.50%) |
Sep 24, 2012 | 7.130 | 7.158 | 7.098 | 7.158 | 165,982 | +0.01(+0.15%) |
Sep 21, 2012 | 7.183 | 7.212 | 7.144 | 7.148 | 80,921 | -0.00(-0.05%) |
Sep 20, 2012 | 7.137 | 7.162 | 7.069 | 7.151 | 190,254 | -0.00(-0.05%) |
Sep 19, 2012 | 7.187 | 7.187 | 7.137 | 7.155 | 85,145 | -0.02(-0.27%) |
Sep 18, 2012 | 7.099 | 7.174 | 7.099 | 7.174 | 176,387 | +0.05(+0.65%) |
Sep 17, 2012 | 7.153 | 7.167 | 7.113 | 7.128 | 184,470 | -0.04(-0.60%) |
Sep 14, 2012 | 7.103 | 7.191 | 7.103 | 7.170 | 233,158 | +0.07(+1.05%) |
Sep 13, 2012 | 7.025 | 7.117 | 7.003 | 7.096 | 236,998 | +0.06(+0.81%) |
Sep 12, 2012 | 6.989 | 7.039 | 6.975 | 7.039 | 172,717 | +0.07(+1.07%) |
Sep 11, 2012 | 6.964 | 7.003 | 6.953 | 6.964 | 198,157 | +0.02(+0.31%) |
Sep 10, 2012 | 7.000 | 7.014 | 6.943 | 6.943 | 233,388 | -0.05(-0.66%) |
Sep 07, 2012 | 6.953 | 7.010 | 6.953 | 6.989 | 155,052 | +0.06(+0.82%) |
Sep 06, 2012 | 6.836 | 6.932 | 6.836 | 6.932 | 270,743 | +0.14(+2.04%) |
Sep 05, 2012 | 6.832 | 6.836 | 6.793 | 6.793 | 163,358 | -0.02(-0.37%) |
Sep 04, 2012 | 6.793 | 6.843 | 6.782 | 6.818 | 161,792 | -0.01(-0.16%) |
Aug 31, 2012 | 6.825 | 6.868 | 6.804 | 6.829 | 196,481 | +0.04(+0.63%) |
Aug 30, 2012 | 6.822 | 6.822 | 6.758 | 6.786 | 151,827 | -0.05(-0.73%) |
Aug 29, 2012 | 6.840 | 6.861 | 6.825 | 6.836 | 115,794 | -0.03(-0.41%) |
Aug 27, 2012 | 6.857 | 6.864 | 6.843 | 6.864 | 59,411 | +0.01(+0.21%) |
Aug 24, 2012 | 6.854 | 6.861 | 6.786 | 6.850 | 136,563 | +0.00(+0.00%) |
Aug 23, 2012 | 6.896 | 6.896 | 6.825 | 6.850 | 124,131 | -0.04(-0.62%) |
Aug 22, 2012 | 6.864 | 6.893 | 6.843 | 6.893 | 223,666 | +0.01(+0.14%) |
Aug 21, 2012 | 6.891 | 6.929 | 6.862 | 6.883 | 143,414 | +0.01(+0.15%) |
Aug 20, 2012 | 6.880 | 6.883 | 6.855 | 6.873 | 94,288 | +0.00(+0.00%) |
Aug 17, 2012 | 6.855 | 6.876 | 6.848 | 6.873 | 102,935 | +0.01(+0.15%) |
Aug 16, 2012 | 6.841 | 6.876 | 6.813 | 6.862 | 158,015 | +0.04(+0.57%) |
Aug 15, 2012 | 6.795 | 6.834 | 6.795 | 6.823 | 78,737 | +0.01(+0.21%) |
Aug 14, 2012 | 6.813 | 6.827 | 6.802 | 6.809 | 81,871 | +0.00(+0.05%) |
Aug 13, 2012 | 6.781 | 6.806 | 6.763 | 6.806 | 89,653 | +0.00(+0.05%) |
Aug 10, 2012 | 6.777 | 6.816 | 6.749 | 6.802 | 97,363 | -0.00(-0.05%) |
Aug 09, 2012 | 6.777 | 6.805 | 6.770 | 6.805 | 90,150 | +0.02(+0.36%) |
Aug 08, 2012 | 6.749 | 6.784 | 6.735 | 6.781 | 128,494 | +0.01(+0.10%) |
Aug 07, 2012 | 6.717 | 6.781 | 6.717 | 6.774 | 128,457 | +0.07(+1.11%) |
Aug 06, 2012 | 6.707 | 6.728 | 6.700 | 6.700 | 149,114 | +0.03(+0.42%) |
Aug 03, 2012 | 6.647 | 6.702 | 6.643 | 6.671 | 230,165 | +0.09(+1.40%) |
Aug 02, 2012 | 6.586 | 6.613 | 6.544 | 6.579 | 141,791 | -0.04(-0.64%) |
Aug 01, 2012 | 6.696 | 6.696 | 6.622 | 6.622 | 192,266 | -0.03(-0.43%) |
Jul 31, 2012 | 6.647 | 6.678 | 6.632 | 6.650 | 327,289 | +0.00(+0.05%) |
Jul 30, 2012 | 6.579 | 6.647 | 6.579 | 6.647 | 273,128 | +0.05(+0.75%) |
Jul 27, 2012 | 6.519 | 6.624 | 6.519 | 6.597 | 268,582 | +0.09(+1.41%) |
Jul 26, 2012 | 6.459 | 6.526 | 6.459 | 6.505 | 139,508 | +0.13(+2.05%) |
Jul 25, 2012 | 6.374 | 6.392 | 6.350 | 6.374 | 234,742 | +0.03(+0.45%) |
Jul 24, 2012 | 6.417 | 6.420 | 6.293 | 6.346 | 272,571 | -0.08(-1.27%) |
Jul 23, 2012 | 6.417 | 6.442 | 6.360 | 6.427 | 149,351 | -0.07(-1.14%) |
Jul 20, 2012 | 6.533 | 6.533 | 6.487 | 6.502 | 169,400 | -0.05(-0.83%) |
Jul 19, 2012 | 6.514 | 6.559 | 6.496 | 6.556 | 180,471 | +0.05(+0.76%) |
Jul 18, 2012 | 6.471 | 6.514 | 6.471 | 6.507 | 260,903 | +0.01(+0.22%) |
Jul 17, 2012 | 6.486 | 6.507 | 6.415 | 6.493 | 87,083 | +0.04(+0.54%) |
Jul 16, 2012 | 6.422 | 6.461 | 6.400 | 6.457 | 75,837 | +0.04(+0.60%) |
Jul 13, 2012 | 6.341 | 6.419 | 6.341 | 6.419 | 139,202 | +0.10(+1.56%) |
Jul 12, 2012 | 6.384 | 6.384 | 6.289 | 6.320 | 204,773 | -0.06(-0.99%) |
Jul 11, 2012 | 6.380 | 6.398 | 6.356 | 6.384 | 105,889 | +0.02(+0.28%) |
Jul 10, 2012 | 6.443 | 6.450 | 6.363 | 6.366 | 102,689 | -0.04(-0.66%) |
Jul 09, 2012 | 6.405 | 6.419 | 6.384 | 6.408 | 96,960 | -0.02(-0.33%) |
Jul 06, 2012 | 6.454 | 6.454 | 6.391 | 6.429 | 119,039 | -0.06(-0.92%) |
Jul 05, 2012 | 6.496 | 6.531 | 6.443 | 6.489 | 280,542 | -0.01(-0.22%) |
Jul 03, 2012 | 6.457 | 6.503 | 6.450 | 6.503 | 120,872 | +0.05(+0.82%) |