Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.772 | 7.845 | 7.709 | 7.772 | 344,914 | -0.07(-0.93%) |
Sep 27, 2012 | 7.809 | 7.954 | 7.636 | 7.845 | 530,129 | +0.12(+1.53%) |
Sep 26, 2012 | 7.700 | 7.809 | 7.527 | 7.727 | 510,750 | +0.03(+0.35%) |
Sep 25, 2012 | 8.090 | 8.409 | 7.681 | 7.700 | 616,984 | -0.35(-4.29%) |
Sep 24, 2012 | 8.409 | 8.436 | 7.990 | 8.045 | 502,183 | -0.45(-5.35%) |
Sep 21, 2012 | 8.418 | 8.727 | 8.409 | 8.500 | 1,934,173 | +0.21(+2.52%) |
Sep 20, 2012 | 8.236 | 8.427 | 8.200 | 8.290 | 465,554 | -0.05(-0.55%) |
Sep 19, 2012 | 8.372 | 8.550 | 8.245 | 8.336 | 767,770 | +0.00(+0.00%) |
Sep 18, 2012 | 8.354 | 8.600 | 8.227 | 8.336 | 735,657 | -0.01(-0.11%) |
Sep 17, 2012 | 8.190 | 8.618 | 8.090 | 8.345 | 856,153 | +0.08(+0.99%) |
Sep 14, 2012 | 8.127 | 8.518 | 8.127 | 8.263 | 900,644 | +0.15(+1.91%) |
Sep 13, 2012 | 8.000 | 8.181 | 7.800 | 8.109 | 624,522 | +0.14(+1.71%) |
Sep 12, 2012 | 7.954 | 8.018 | 7.827 | 7.972 | 457,268 | +0.05(+0.57%) |
Sep 11, 2012 | 7.500 | 7.927 | 7.363 | 7.927 | 645,015 | +0.40(+5.31%) |
Sep 10, 2012 | 7.654 | 7.690 | 7.427 | 7.527 | 399,211 | -0.15(-2.01%) |
Sep 07, 2012 | 7.272 | 7.700 | 7.227 | 7.681 | 714,773 | +0.43(+5.89%) |
Sep 06, 2012 | 6.781 | 7.272 | 6.754 | 7.254 | 719,897 | +0.55(+8.13%) |
Sep 05, 2012 | 6.700 | 6.818 | 6.681 | 6.709 | 710,550 | -0.01(-0.14%) |
Sep 04, 2012 | 6.745 | 6.781 | 6.454 | 6.718 | 404,673 | -0.02(-0.27%) |
Aug 31, 2012 | 6.727 | 6.800 | 6.636 | 6.736 | 306,712 | +0.10(+1.51%) |
Aug 30, 2012 | 6.863 | 6.863 | 6.636 | 6.636 | 256,007 | -0.28(-4.07%) |
Aug 29, 2012 | 6.972 | 7.041 | 6.891 | 6.918 | 258,945 | +0.07(+1.06%) |
Aug 27, 2012 | 6.736 | 7.000 | 6.645 | 6.845 | 283,155 | +0.15(+2.17%) |
Aug 24, 2012 | 6.754 | 6.818 | 6.636 | 6.700 | 331,169 | -0.10(-1.47%) |
Aug 23, 2012 | 7.009 | 7.104 | 6.800 | 6.800 | 237,248 | -0.20(-2.86%) |
Aug 22, 2012 | 7.045 | 7.100 | 6.872 | 7.000 | 254,347 | -0.05(-0.65%) |
Aug 21, 2012 | 7.181 | 7.327 | 7.009 | 7.045 | 280,872 | -0.09(-1.27%) |
Aug 20, 2012 | 7.072 | 7.154 | 6.927 | 7.136 | 406,373 | +0.05(+0.64%) |
Aug 17, 2012 | 7.527 | 7.527 | 7.045 | 7.091 | 513,307 | -0.45(-6.02%) |
Aug 16, 2012 | 7.345 | 7.590 | 7.236 | 7.545 | 467,082 | +0.19(+2.60%) |
Aug 15, 2012 | 7.136 | 7.400 | 7.027 | 7.354 | 406,872 | +0.16(+2.28%) |
Aug 14, 2012 | 6.936 | 7.227 | 6.854 | 7.191 | 425,060 | +0.34(+4.91%) |
Aug 13, 2012 | 6.927 | 6.945 | 6.691 | 6.854 | 334,680 | -0.10(-1.44%) |
Aug 10, 2012 | 6.818 | 6.954 | 6.663 | 6.954 | 453,061 | +0.02(+0.26%) |
Aug 09, 2012 | 6.845 | 7.100 | 6.636 | 6.936 | 419,804 | +0.09(+1.33%) |
Aug 08, 2012 | 7.290 | 7.527 | 6.781 | 6.845 | 814,264 | -0.45(-6.23%) |
Aug 07, 2012 | 7.300 | 7.681 | 7.272 | 7.300 | 610,828 | +0.09(+1.26%) |
Aug 06, 2012 | 7.118 | 7.300 | 7.109 | 7.209 | 463,185 | +0.10(+1.41%) |
Aug 03, 2012 | 6.627 | 7.191 | 6.627 | 7.109 | 882,599 | +0.67(+10.45%) |
Aug 02, 2012 | 6.591 | 6.681 | 6.372 | 6.436 | 539,536 | -0.24(-3.54%) |
Aug 01, 2012 | 6.709 | 6.672 | 6.672 | 6.672 | 528,173 | +0.01(+0.14%) |
Jul 31, 2012 | 6.709 | 7.109 | 6.645 | 6.663 | 651,326 | -0.10(-1.48%) |
Jul 30, 2012 | 6.691 | 6.800 | 6.545 | 6.763 | 382,219 | +0.08(+1.22%) |
Jul 27, 2012 | 6.645 | 6.791 | 6.372 | 6.681 | 563,460 | +0.08(+1.24%) |
Jul 26, 2012 | 6.600 | 6.709 | 6.327 | 6.600 | 482,490 | +0.15(+2.40%) |
Jul 25, 2012 | 6.736 | 6.763 | 6.254 | 6.445 | 711,671 | -0.23(-3.41%) |
Jul 24, 2012 | 7.036 | 7.100 | 6.491 | 6.672 | 673,419 | -0.31(-4.43%) |
Jul 23, 2012 | 7.418 | 7.418 | 6.909 | 6.981 | 672,751 | -0.64(-8.35%) |
Jul 20, 2012 | 7.372 | 7.645 | 7.272 | 7.618 | 398,057 | +0.16(+2.20%) |
Jul 19, 2012 | 7.554 | 7.554 | 7.318 | 7.454 | 371,011 | -0.04(-0.49%) |
Jul 18, 2012 | 7.645 | 7.718 | 7.409 | 7.490 | 405,120 | -0.20(-2.60%) |
Jul 17, 2012 | 7.581 | 7.745 | 7.372 | 7.690 | 393,299 | +0.20(+2.67%) |
Jul 16, 2012 | 7.690 | 7.709 | 7.445 | 7.490 | 472,023 | -0.22(-2.83%) |
Jul 13, 2012 | 7.600 | 7.818 | 7.590 | 7.709 | 459,292 | +0.15(+2.05%) |
Jul 12, 2012 | 7.391 | 7.654 | 7.272 | 7.554 | 580,712 | +0.07(+0.97%) |
Jul 11, 2012 | 7.472 | 7.545 | 7.372 | 7.481 | 541,989 | +0.05(+0.73%) |
Jul 10, 2012 | 7.809 | 7.881 | 7.363 | 7.427 | 434,306 | -0.29(-3.77%) |
Jul 09, 2012 | 7.772 | 7.854 | 7.627 | 7.718 | 395,290 | -0.05(-0.70%) |
Jul 06, 2012 | 7.981 | 7.981 | 7.636 | 7.772 | 511,006 | -0.34(-4.15%) |
Jul 05, 2012 | 8.463 | 8.554 | 8.045 | 8.109 | 580,617 | -0.42(-4.90%) |
Jul 03, 2012 | 8.181 | 8.618 | 8.181 | 8.527 | 528,440 | +0.42(+5.16%) |