Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.506 | 6.527 | 6.402 | 6.451 | 309,901 | +0.00(+0.04%) |
Sep 27, 2012 | 6.446 | 6.554 | 6.402 | 6.449 | 715,394 | +0.00(+0.04%) |
Sep 26, 2012 | 6.488 | 6.527 | 6.438 | 6.446 | 424,486 | -0.05(-0.81%) |
Sep 25, 2012 | 6.501 | 6.551 | 6.488 | 6.499 | 457,859 | -0.01(-0.12%) |
Sep 24, 2012 | 6.582 | 6.590 | 6.501 | 6.506 | 475,760 | -0.03(-0.52%) |
Sep 21, 2012 | 6.499 | 6.556 | 6.486 | 6.541 | 315,614 | +0.05(+0.73%) |
Sep 20, 2012 | 6.538 | 6.548 | 6.491 | 6.493 | 312,725 | -0.04(-0.60%) |
Sep 19, 2012 | 6.514 | 6.614 | 6.514 | 6.533 | 335,905 | +0.00(+0.00%) |
Sep 18, 2012 | 6.551 | 6.632 | 6.501 | 6.533 | 530,297 | -0.02(-0.28%) |
Sep 17, 2012 | 6.567 | 6.617 | 6.525 | 6.551 | 639,158 | -0.02(-0.28%) |
Sep 14, 2012 | 6.596 | 6.617 | 6.556 | 6.569 | 725,045 | +0.00(+0.00%) |
Sep 13, 2012 | 6.512 | 6.588 | 6.486 | 6.569 | 690,284 | +0.05(+0.80%) |
Sep 12, 2012 | 6.577 | 6.590 | 6.499 | 6.517 | 375,551 | -0.06(-0.88%) |
Sep 11, 2012 | 6.590 | 6.617 | 6.536 | 6.575 | 532,248 | +0.02(+0.28%) |
Sep 10, 2012 | 6.525 | 6.582 | 6.504 | 6.556 | 500,783 | +0.02(+0.32%) |
Sep 07, 2012 | 6.438 | 6.564 | 6.433 | 6.535 | 631,678 | +0.12(+1.80%) |
Sep 06, 2012 | 6.551 | 6.603 | 6.420 | 6.420 | 956,448 | -0.08(-1.25%) |
Sep 05, 2012 | 6.449 | 6.598 | 6.449 | 6.501 | 814,592 | +0.04(+0.69%) |
Sep 04, 2012 | 6.551 | 6.577 | 6.444 | 6.457 | 765,058 | -0.11(-1.64%) |
Aug 31, 2012 | 6.551 | 6.611 | 6.533 | 6.564 | 429,191 | +0.01(+0.08%) |
Aug 30, 2012 | 6.619 | 6.619 | 6.525 | 6.559 | 662,872 | -0.03(-0.48%) |
Aug 29, 2012 | 6.645 | 6.656 | 6.572 | 6.590 | 601,824 | +0.04(+0.68%) |
Aug 27, 2012 | 6.609 | 6.656 | 6.546 | 6.546 | 497,230 | -0.05(-0.75%) |
Aug 24, 2012 | 6.509 | 6.724 | 6.496 | 6.596 | 716,157 | +0.11(+1.66%) |
Aug 23, 2012 | 6.514 | 6.548 | 6.486 | 6.488 | 532,602 | -0.03(-0.52%) |
Aug 22, 2012 | 6.593 | 6.619 | 6.491 | 6.522 | 848,259 | -0.07(-1.07%) |
Aug 21, 2012 | 6.666 | 6.728 | 6.590 | 6.593 | 655,469 | -0.09(-1.37%) |
Aug 20, 2012 | 6.656 | 6.698 | 6.617 | 6.685 | 594,287 | +0.03(+0.43%) |
Aug 17, 2012 | 6.779 | 6.779 | 6.638 | 6.656 | 681,983 | -0.07(-1.09%) |
Aug 16, 2012 | 6.727 | 6.801 | 6.648 | 6.729 | 802,174 | +0.01(+0.20%) |
Aug 15, 2012 | 6.818 | 6.852 | 6.617 | 6.716 | 1,295,043 | -0.12(-1.80%) |
Aug 14, 2012 | 6.850 | 6.868 | 6.795 | 6.839 | 631,888 | -0.04(-0.61%) |
Aug 13, 2012 | 7.164 | 7.209 | 6.750 | 6.881 | 1,179,050 | -0.28(-3.95%) |
Aug 10, 2012 | 7.337 | 7.406 | 7.080 | 7.164 | 1,480,377 | -0.47(-6.18%) |
Aug 09, 2012 | 7.568 | 7.712 | 7.515 | 7.636 | 1,311,815 | +0.11(+1.43%) |
Aug 08, 2012 | 7.431 | 7.568 | 7.431 | 7.528 | 938,065 | +0.10(+1.30%) |
Aug 07, 2012 | 7.403 | 7.507 | 7.364 | 7.431 | 603,103 | +0.08(+1.07%) |
Aug 06, 2012 | 7.416 | 7.521 | 7.345 | 7.353 | 851,564 | -0.04(-0.50%) |
Aug 03, 2012 | 7.473 | 7.487 | 7.345 | 7.390 | 510,117 | +0.05(+0.68%) |
Aug 02, 2012 | 7.403 | 7.426 | 7.337 | 7.340 | 365,793 | -0.07(-0.95%) |
Aug 01, 2012 | 7.468 | 7.468 | 7.403 | 7.411 | 514,613 | -0.07(-0.98%) |
Jul 31, 2012 | 7.285 | 7.531 | 7.285 | 7.484 | 799,652 | +0.18(+2.51%) |
Jul 30, 2012 | 7.104 | 7.303 | 7.104 | 7.300 | 669,352 | +0.20(+2.84%) |
Jul 27, 2012 | 7.295 | 7.295 | 7.033 | 7.099 | 1,081,348 | -0.26(-3.49%) |
Jul 26, 2012 | 7.442 | 7.466 | 7.293 | 7.356 | 548,054 | -0.12(-1.54%) |
Jul 25, 2012 | 7.295 | 7.492 | 7.259 | 7.471 | 511,896 | +0.18(+2.41%) |
Jul 24, 2012 | 7.337 | 7.395 | 7.209 | 7.295 | 392,377 | -0.04(-0.61%) |
Jul 23, 2012 | 7.421 | 7.421 | 7.167 | 7.340 | 578,038 | -0.12(-1.62%) |
Jul 20, 2012 | 7.531 | 7.531 | 7.416 | 7.460 | 490,559 | -0.02(-0.25%) |
Jul 19, 2012 | 7.285 | 7.484 | 7.285 | 7.479 | 643,020 | +0.19(+2.55%) |
Jul 18, 2012 | 7.337 | 7.403 | 7.206 | 7.293 | 536,556 | -0.02(-0.29%) |
Jul 17, 2012 | 7.010 | 7.314 | 7.010 | 7.314 | 803,193 | +0.30(+4.30%) |
Jul 16, 2012 | 6.921 | 7.033 | 6.918 | 7.012 | 543,895 | +0.09(+1.33%) |
Jul 13, 2012 | 6.892 | 6.931 | 6.853 | 6.921 | 449,104 | +0.03(+0.49%) |
Jul 12, 2012 | 6.842 | 6.910 | 6.826 | 6.886 | 581,274 | +0.02(+0.27%) |
Jul 11, 2012 | 6.847 | 6.897 | 6.816 | 6.868 | 429,577 | +0.03(+0.42%) |
Jul 10, 2012 | 6.905 | 6.905 | 6.827 | 6.839 | 414,377 | -0.02(-0.27%) |
Jul 09, 2012 | 6.845 | 6.921 | 6.842 | 6.858 | 491,575 | +0.03(+0.46%) |
Jul 06, 2012 | 6.800 | 6.845 | 6.769 | 6.826 | 534,030 | +0.03(+0.39%) |
Jul 05, 2012 | 6.876 | 6.879 | 6.761 | 6.800 | 695,813 | -0.09(-1.26%) |
Jul 03, 2012 | 6.748 | 6.892 | 6.682 | 6.886 | 697,744 | +0.11(+1.62%) |