Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.243 | 7.249 | 7.173 | 7.249 | 472,737 | +0.04(+0.52%) |
Sep 27, 2012 | 7.206 | 7.222 | 7.184 | 7.211 | 192,383 | +0.00(+0.00%) |
Sep 26, 2012 | 7.200 | 7.227 | 7.200 | 7.211 | 211,532 | +0.00(+0.00%) |
Sep 25, 2012 | 7.200 | 7.211 | 7.179 | 7.211 | 243,394 | +0.01(+0.15%) |
Sep 24, 2012 | 7.200 | 7.200 | 7.152 | 7.200 | 232,538 | -0.01(-0.07%) |
Sep 21, 2012 | 7.157 | 7.211 | 7.146 | 7.206 | 247,391 | +0.05(+0.68%) |
Sep 20, 2012 | 7.200 | 7.216 | 7.146 | 7.157 | 249,102 | -0.03(-0.45%) |
Sep 19, 2012 | 7.152 | 7.200 | 7.152 | 7.189 | 330,441 | +0.03(+0.45%) |
Sep 18, 2012 | 7.130 | 7.163 | 7.130 | 7.157 | 229,376 | +0.03(+0.38%) |
Sep 17, 2012 | 7.119 | 7.146 | 7.109 | 7.130 | 279,537 | +0.01(+0.15%) |
Sep 14, 2012 | 7.109 | 7.130 | 7.098 | 7.119 | 549,768 | +0.01(+0.15%) |
Sep 13, 2012 | 7.087 | 7.119 | 7.087 | 7.109 | 342,118 | +0.02(+0.30%) |
Sep 12, 2012 | 7.146 | 7.146 | 7.087 | 7.087 | 217,766 | -0.04(-0.50%) |
Sep 11, 2012 | 7.128 | 7.134 | 7.112 | 7.123 | 189,868 | -0.03(-0.38%) |
Sep 10, 2012 | 7.101 | 7.150 | 7.101 | 7.150 | 187,312 | +0.04(+0.61%) |
Sep 07, 2012 | 7.107 | 7.150 | 7.107 | 7.107 | 202,358 | +0.00(+0.00%) |
Sep 06, 2012 | 7.128 | 7.128 | 7.107 | 7.107 | 206,117 | -0.03(-0.38%) |
Sep 05, 2012 | 7.177 | 7.177 | 7.107 | 7.134 | 356,369 | -0.04(-0.60%) |
Sep 04, 2012 | 7.204 | 7.204 | 7.160 | 7.177 | 347,890 | -0.02(-0.22%) |
Aug 31, 2012 | 7.150 | 7.193 | 7.144 | 7.193 | 180,705 | +0.05(+0.68%) |
Aug 30, 2012 | 7.128 | 7.150 | 7.128 | 7.144 | 187,476 | +0.02(+0.23%) |
Aug 29, 2012 | 7.144 | 7.144 | 7.123 | 7.128 | 228,652 | +0.02(+0.30%) |
Aug 27, 2012 | 7.118 | 7.128 | 7.096 | 7.107 | 314,133 | -0.03(-0.38%) |
Aug 24, 2012 | 7.096 | 7.139 | 7.096 | 7.134 | 213,119 | +0.02(+0.30%) |
Aug 23, 2012 | 7.123 | 7.128 | 7.112 | 7.112 | 182,161 | -0.01(-0.08%) |
Aug 22, 2012 | 7.069 | 7.123 | 7.069 | 7.118 | 142,762 | +0.04(+0.61%) |
Aug 21, 2012 | 7.107 | 7.107 | 7.058 | 7.075 | 184,732 | -0.02(-0.23%) |
Aug 20, 2012 | 7.058 | 7.096 | 7.053 | 7.091 | 215,742 | +0.01(+0.15%) |
Aug 17, 2012 | 7.058 | 7.107 | 7.048 | 7.080 | 164,703 | +0.02(+0.23%) |
Aug 16, 2012 | 7.080 | 7.096 | 7.048 | 7.064 | 183,160 | -0.01(-0.15%) |
Aug 15, 2012 | 7.091 | 7.091 | 7.069 | 7.075 | 248,732 | -0.01(-0.15%) |
Aug 14, 2012 | 7.085 | 7.139 | 7.085 | 7.085 | 218,296 | +0.01(+0.08%) |
Aug 13, 2012 | 7.091 | 7.123 | 7.080 | 7.080 | 278,737 | -0.00(-0.05%) |
Aug 10, 2012 | 7.105 | 7.124 | 7.083 | 7.083 | 180,663 | -0.02(-0.30%) |
Aug 09, 2012 | 7.110 | 7.142 | 7.105 | 7.105 | 201,063 | -0.04(-0.53%) |
Aug 08, 2012 | 7.180 | 7.180 | 7.121 | 7.142 | 149,968 | -0.01(-0.07%) |
Aug 07, 2012 | 7.137 | 7.175 | 7.132 | 7.148 | 224,779 | +0.02(+0.23%) |
Aug 06, 2012 | 7.132 | 7.158 | 7.116 | 7.132 | 228,481 | -0.01(-0.15%) |
Aug 03, 2012 | 7.185 | 7.185 | 7.137 | 7.142 | 200,457 | -0.04(-0.60%) |
Aug 02, 2012 | 7.164 | 7.196 | 7.164 | 7.185 | 119,594 | +0.00(+0.00%) |
Aug 01, 2012 | 7.180 | 7.196 | 7.171 | 7.185 | 217,568 | +0.03(+0.37%) |
Jul 31, 2012 | 7.126 | 7.175 | 7.126 | 7.158 | 121,677 | +0.03(+0.41%) |
Jul 30, 2012 | 7.132 | 7.164 | 7.121 | 7.129 | 280,893 | -0.01(-0.19%) |
Jul 27, 2012 | 7.185 | 7.185 | 7.116 | 7.142 | 267,158 | -0.02(-0.22%) |
Jul 26, 2012 | 7.191 | 7.191 | 7.148 | 7.158 | 252,843 | -0.03(-0.45%) |
Jul 25, 2012 | 7.201 | 7.212 | 7.175 | 7.191 | 229,766 | -0.02(-0.22%) |
Jul 24, 2012 | 7.201 | 7.239 | 7.185 | 7.207 | 167,783 | +0.01(+0.08%) |
Jul 23, 2012 | 7.196 | 7.212 | 7.180 | 7.201 | 176,080 | +0.01(+0.07%) |
Jul 20, 2012 | 7.116 | 7.196 | 7.116 | 7.196 | 139,472 | +0.05(+0.75%) |
Jul 19, 2012 | 7.142 | 7.153 | 7.126 | 7.142 | 133,532 | +0.00(+0.00%) |
Jul 18, 2012 | 7.126 | 7.158 | 7.121 | 7.142 | 148,640 | +0.02(+0.22%) |
Jul 17, 2012 | 7.126 | 7.164 | 7.110 | 7.126 | 229,606 | -0.01(-0.08%) |
Jul 16, 2012 | 7.121 | 7.137 | 7.109 | 7.132 | 246,526 | +0.01(+0.15%) |
Jul 13, 2012 | 7.110 | 7.121 | 7.089 | 7.121 | 116,666 | +0.02(+0.30%) |
Jul 12, 2012 | 7.105 | 7.126 | 7.089 | 7.099 | 312,200 | -0.01(-0.15%) |
Jul 11, 2012 | 7.089 | 7.121 | 7.078 | 7.110 | 225,518 | +0.01(+0.10%) |
Jul 10, 2012 | 7.066 | 7.108 | 7.055 | 7.103 | 239,054 | +0.04(+0.53%) |
Jul 09, 2012 | 7.060 | 7.071 | 7.023 | 7.066 | 200,203 | +0.02(+0.23%) |
Jul 06, 2012 | 7.023 | 7.060 | 7.023 | 7.049 | 203,679 | +0.02(+0.30%) |
Jul 05, 2012 | 7.007 | 7.033 | 7.007 | 7.028 | 135,968 | +0.01(+0.08%) |
Jul 03, 2012 | 6.991 | 7.028 | 6.991 | 7.023 | 71,811 | +0.02(+0.31%) |