Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.380 | 8.400 | 8.010 | 8.210 | 522,312 | -0.17(-2.03%) |
Sep 27, 2012 | 8.080 | 8.630 | 8.000 | 8.380 | 926,783 | +0.27(+3.33%) |
Sep 26, 2012 | 7.580 | 8.240 | 7.430 | 8.110 | 1,868,275 | +0.99(+13.83%) |
Sep 25, 2012 | 7.500 | 7.510 | 7.045 | 7.125 | 364,705 | -0.35(-4.62%) |
Sep 24, 2012 | 7.400 | 7.560 | 7.400 | 7.470 | 214,566 | -0.05(-0.66%) |
Sep 21, 2012 | 7.410 | 7.600 | 7.320 | 7.520 | 265,139 | +0.21(+2.87%) |
Sep 20, 2012 | 7.330 | 7.350 | 7.190 | 7.310 | 136,824 | -0.05(-0.68%) |
Sep 19, 2012 | 7.350 | 7.550 | 7.240 | 7.360 | 171,981 | +0.02(+0.27%) |
Sep 18, 2012 | 7.430 | 7.445 | 7.300 | 7.340 | 96,119 | -0.08(-1.08%) |
Sep 17, 2012 | 7.420 | 7.440 | 7.300 | 7.420 | 129,975 | -0.04(-0.54%) |
Sep 14, 2012 | 7.460 | 7.498 | 7.360 | 7.460 | 186,167 | +0.00(+0.00%) |
Sep 13, 2012 | 7.120 | 7.600 | 7.100 | 7.460 | 191,252 | +0.25(+3.47%) |
Sep 12, 2012 | 7.490 | 7.549 | 7.010 | 7.210 | 293,116 | -0.25(-3.35%) |
Sep 11, 2012 | 7.800 | 7.850 | 7.440 | 7.460 | 204,238 | -0.36(-4.54%) |
Sep 10, 2012 | 7.660 | 7.920 | 7.650 | 7.815 | 185,874 | +0.18(+2.29%) |
Sep 07, 2012 | 7.670 | 7.760 | 7.500 | 7.640 | 127,319 | +0.02(+0.26%) |
Sep 06, 2012 | 8.020 | 8.090 | 7.600 | 7.620 | 437,958 | -0.36(-4.51%) |
Sep 05, 2012 | 7.940 | 8.230 | 7.820 | 7.980 | 367,986 | +0.04(+0.50%) |
Sep 04, 2012 | 7.610 | 7.950 | 7.540 | 7.940 | 286,841 | +0.34(+4.47%) |
Aug 31, 2012 | 7.480 | 7.600 | 7.340 | 7.600 | 142,382 | +0.16(+2.15%) |
Aug 30, 2012 | 7.220 | 7.470 | 7.130 | 7.440 | 154,863 | +0.19(+2.62%) |
Aug 29, 2012 | 7.120 | 7.300 | 7.080 | 7.250 | 125,434 | +0.23(+3.28%) |
Aug 27, 2012 | 6.830 | 7.060 | 6.770 | 7.020 | 141,115 | +0.21(+3.08%) |
Aug 24, 2012 | 6.650 | 6.810 | 6.490 | 6.810 | 157,739 | +0.16(+2.41%) |
Aug 23, 2012 | 6.870 | 6.870 | 6.629 | 6.650 | 100,797 | -0.21(-3.06%) |
Aug 22, 2012 | 6.720 | 6.880 | 6.670 | 6.860 | 82,967 | +0.16(+2.39%) |
Aug 21, 2012 | 6.800 | 6.860 | 6.610 | 6.700 | 177,615 | -0.12(-1.76%) |
Aug 20, 2012 | 6.940 | 6.950 | 6.740 | 6.820 | 150,182 | -0.15(-2.15%) |
Aug 17, 2012 | 7.060 | 7.060 | 6.890 | 6.970 | 112,474 | -0.12(-1.69%) |
Aug 16, 2012 | 7.140 | 7.140 | 6.960 | 7.090 | 107,287 | -0.03(-0.42%) |
Aug 15, 2012 | 7.030 | 7.130 | 6.970 | 7.120 | 79,354 | +0.11(+1.57%) |
Aug 14, 2012 | 6.950 | 7.175 | 6.920 | 7.010 | 182,206 | +0.06(+0.86%) |
Aug 13, 2012 | 7.230 | 7.230 | 6.690 | 6.950 | 344,108 | -0.26(-3.61%) |
Aug 10, 2012 | 7.430 | 7.640 | 7.170 | 7.210 | 137,634 | -0.25(-3.35%) |
Aug 09, 2012 | 7.490 | 7.540 | 7.415 | 7.460 | 93,066 | -0.01(-0.13%) |
Aug 08, 2012 | 7.670 | 7.680 | 7.390 | 7.470 | 157,725 | -0.21(-2.73%) |
Aug 07, 2012 | 7.440 | 7.700 | 7.370 | 7.680 | 187,905 | +0.29(+3.85%) |
Aug 06, 2012 | 7.420 | 7.550 | 7.290 | 7.395 | 210,658 | +0.00(+0.07%) |
Aug 03, 2012 | 7.280 | 7.490 | 7.280 | 7.390 | 157,005 | +0.17(+2.35%) |
Aug 02, 2012 | 7.210 | 7.410 | 7.138 | 7.220 | 194,703 | -0.10(-1.37%) |
Aug 01, 2012 | 7.600 | 7.650 | 7.300 | 7.320 | 204,511 | -0.21(-2.79%) |
Jul 31, 2012 | 7.500 | 7.590 | 7.460 | 7.530 | 118,846 | +0.03(+0.40%) |
Jul 30, 2012 | 7.410 | 7.600 | 7.410 | 7.500 | 113,602 | -0.04(-0.53%) |
Jul 27, 2012 | 7.390 | 7.540 | 7.220 | 7.540 | 331,791 | +0.16(+2.17%) |
Jul 26, 2012 | 7.360 | 7.440 | 7.251 | 7.380 | 105,927 | +0.09(+1.23%) |
Jul 25, 2012 | 7.420 | 7.540 | 7.260 | 7.290 | 111,958 | -0.14(-1.88%) |
Jul 24, 2012 | 6.990 | 7.490 | 6.935 | 7.430 | 307,139 | +0.42(+5.99%) |
Jul 23, 2012 | 7.200 | 7.230 | 6.930 | 7.010 | 281,531 | -0.29(-3.97%) |
Jul 20, 2012 | 7.240 | 7.350 | 7.090 | 7.300 | 218,681 | +0.00(+0.00%) |
Jul 19, 2012 | 7.740 | 7.740 | 7.300 | 7.300 | 363,555 | -0.39(-5.07%) |
Jul 18, 2012 | 7.620 | 7.850 | 7.510 | 7.690 | 235,219 | +0.00(+0.00%) |
Jul 17, 2012 | 8.010 | 8.050 | 7.640 | 7.690 | 245,320 | -0.26(-3.27%) |
Jul 16, 2012 | 7.920 | 8.110 | 7.870 | 7.950 | 201,414 | -0.03(-0.38%) |
Jul 13, 2012 | 7.890 | 8.130 | 7.870 | 7.980 | 338,177 | +0.08(+1.01%) |
Jul 12, 2012 | 7.800 | 7.920 | 7.640 | 7.900 | 341,100 | +0.05(+0.64%) |
Jul 11, 2012 | 7.680 | 7.900 | 7.660 | 7.850 | 270,035 | +0.15(+1.95%) |
Jul 10, 2012 | 7.590 | 7.735 | 7.530 | 7.700 | 264,009 | +0.11(+1.45%) |
Jul 09, 2012 | 7.530 | 7.690 | 7.400 | 7.590 | 335,919 | +0.02(+0.26%) |
Jul 06, 2012 | 7.610 | 7.610 | 7.430 | 7.570 | 235,201 | -0.10(-1.30%) |
Jul 05, 2012 | 7.560 | 7.770 | 7.490 | 7.670 | 334,471 | +0.13(+1.72%) |
Jul 03, 2012 | 7.740 | 7.891 | 7.490 | 7.540 | 341,258 | -0.13(-1.69%) |