Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.320 | 7.348 | 7.300 | 7.348 | 8,900 | +0.03(+0.38%) |
Sep 27, 2012 | 7.350 | 7.360 | 7.300 | 7.320 | 6,125 | -0.03(-0.41%) |
Sep 26, 2012 | 7.380 | 7.380 | 7.350 | 7.350 | 27,368 | -0.06(-0.81%) |
Sep 25, 2012 | 7.400 | 7.450 | 7.350 | 7.410 | 4,272 | -0.09(-1.20%) |
Sep 24, 2012 | 7.410 | 7.500 | 7.410 | 7.500 | 1,850 | +0.05(+0.67%) |
Sep 21, 2012 | 7.400 | 7.450 | 7.400 | 7.450 | 8,980 | +0.02(+0.27%) |
Sep 20, 2012 | 7.540 | 7.540 | 7.400 | 7.430 | 30,259 | -0.12(-1.59%) |
Sep 19, 2012 | 7.550 | 7.550 | 7.462 | 7.550 | 22,944 | -0.08(-1.05%) |
Sep 18, 2012 | 7.580 | 7.630 | 7.570 | 7.630 | 1,600 | +0.08(+1.06%) |
Sep 17, 2012 | 7.700 | 7.700 | 7.500 | 7.550 | 6,645 | -0.14(-1.82%) |
Sep 14, 2012 | 7.730 | 7.750 | 7.600 | 7.690 | 12,697 | -0.04(-0.52%) |
Sep 13, 2012 | 7.533 | 7.748 | 7.533 | 7.730 | 5,900 | +0.14(+1.84%) |
Sep 12, 2012 | 7.590 | 7.610 | 7.540 | 7.590 | 6,963 | +0.05(+0.66%) |
Sep 11, 2012 | 7.450 | 7.590 | 7.450 | 7.540 | 9,797 | +0.09(+1.21%) |
Sep 10, 2012 | 7.420 | 7.450 | 7.420 | 7.450 | 2,850 | +0.01(+0.12%) |
Sep 07, 2012 | 7.420 | 7.490 | 7.400 | 7.441 | 9,441 | -0.01(-0.12%) |
Sep 06, 2012 | 7.410 | 7.490 | 7.400 | 7.450 | 4,704 | +0.00(+0.00%) |
Sep 05, 2012 | 7.400 | 7.450 | 7.400 | 7.450 | 1,800 | +0.00(+0.00%) |
Sep 04, 2012 | 7.490 | 7.500 | 7.370 | 7.450 | 5,096 | -0.01(-0.13%) |
Aug 31, 2012 | 7.490 | 7.490 | 7.350 | 7.460 | 6,353 | +0.08(+1.08%) |
Aug 30, 2012 | 7.450 | 7.460 | 7.380 | 7.380 | 6,163 | -0.09(-1.20%) |
Aug 29, 2012 | 7.490 | 7.490 | 7.350 | 7.470 | 1,086 | +0.12(+1.63%) |
Aug 27, 2012 | 7.370 | 7.370 | 7.270 | 7.350 | 10,343 | -0.03(-0.41%) |
Aug 24, 2012 | 7.440 | 7.450 | 7.270 | 7.380 | 3,072 | -0.03(-0.40%) |
Aug 23, 2012 | 7.640 | 7.640 | 7.400 | 7.410 | 12,218 | -0.23(-3.01%) |
Aug 22, 2012 | 7.800 | 7.800 | 7.600 | 7.640 | 1,526 | -0.20(-2.55%) |
Aug 21, 2012 | 7.815 | 7.840 | 7.815 | 7.840 | 392 | +0.07(+0.88%) |
Aug 20, 2012 | 7.810 | 7.810 | 7.710 | 7.771 | 3,425 | +0.01(+0.15%) |
Aug 17, 2012 | 7.620 | 7.760 | 7.620 | 7.760 | 1,167 | +0.14(+1.84%) |
Aug 16, 2012 | 7.510 | 7.670 | 7.500 | 7.620 | 8,411 | +0.04(+0.53%) |
Aug 15, 2012 | 7.630 | 7.710 | 7.570 | 7.580 | 5,822 | +0.02(+0.26%) |
Aug 14, 2012 | 7.580 | 7.620 | 7.470 | 7.560 | 4,663 | +0.02(+0.27%) |
Aug 13, 2012 | 7.400 | 7.610 | 7.400 | 7.540 | 2,962 | +0.04(+0.53%) |
Aug 10, 2012 | 7.330 | 7.500 | 7.330 | 7.500 | 10,612 | +0.03(+0.40%) |
Aug 09, 2012 | 7.500 | 7.660 | 7.360 | 7.470 | 51,942 | -0.13(-1.71%) |
Aug 08, 2012 | 7.890 | 7.890 | 7.500 | 7.600 | 14,151 | -0.15(-1.94%) |
Aug 07, 2012 | 8.000 | 8.000 | 7.440 | 7.750 | 16,169 | -0.24(-2.99%) |
Aug 06, 2012 | 8.010 | 8.210 | 7.950 | 7.989 | 19,426 | -0.01(-0.14%) |
Aug 03, 2012 | 7.860 | 8.050 | 7.860 | 8.000 | 2,300 | +0.09(+1.14%) |
Aug 02, 2012 | 7.860 | 7.990 | 7.850 | 7.910 | 8,120 | +0.06(+0.76%) |
Aug 01, 2012 | 8.000 | 8.200 | 7.850 | 7.850 | 9,405 | -0.16(-2.00%) |
Jul 31, 2012 | 8.020 | 8.090 | 8.010 | 8.010 | 4,463 | -0.08(-0.99%) |
Jul 30, 2012 | 8.000 | 8.090 | 8.000 | 8.090 | 9,192 | +0.04(+0.46%) |
Jul 27, 2012 | 7.870 | 8.053 | 7.870 | 8.053 | 1,442 | +0.10(+1.29%) |
Jul 26, 2012 | 7.950 | 7.990 | 7.950 | 7.950 | 4,628 | -0.01(-0.12%) |
Jul 25, 2012 | 7.929 | 8.040 | 7.860 | 7.960 | 5,460 | +0.06(+0.75%) |
Jul 24, 2012 | 7.870 | 7.901 | 7.860 | 7.901 | 8,374 | +0.05(+0.64%) |
Jul 23, 2012 | 7.920 | 7.968 | 7.850 | 7.850 | 4,152 | -0.15(-1.88%) |
Jul 20, 2012 | 8.010 | 8.010 | 8.000 | 8.000 | 654 | -0.01(-0.12%) |
Jul 19, 2012 | 7.990 | 8.010 | 7.900 | 8.010 | 1,998 | -0.07(-0.87%) |
Jul 18, 2012 | 8.060 | 8.080 | 7.970 | 8.080 | 12,014 | +0.13(+1.64%) |
Jul 17, 2012 | 7.980 | 8.060 | 7.918 | 7.950 | 3,037 | +0.02(+0.25%) |
Jul 16, 2012 | 8.130 | 8.130 | 7.900 | 7.930 | 2,996 | -0.12(-1.49%) |
Jul 13, 2012 | 7.870 | 8.050 | 7.870 | 8.050 | 6,950 | +0.18(+2.29%) |
Jul 12, 2012 | 7.920 | 7.920 | 7.850 | 7.870 | 6,123 | -0.14(-1.75%) |
Jul 11, 2012 | 7.900 | 8.010 | 7.810 | 8.010 | 13,849 | +0.01(+0.12%) |
Jul 10, 2012 | 8.250 | 8.380 | 7.900 | 8.000 | 33,934 | -0.30(-3.61%) |
Jul 09, 2012 | 8.210 | 8.300 | 8.210 | 8.300 | 8,007 | +0.10(+1.22%) |
Jul 06, 2012 | 8.200 | 8.230 | 7.950 | 8.200 | 9,356 | -0.10(-1.20%) |
Jul 05, 2012 | 8.180 | 8.300 | 8.100 | 8.300 | 9,593 | +0.08(+0.97%) |
Jul 03, 2012 | 8.092 | 8.220 | 8.092 | 8.220 | 1,787 | +0.10(+1.23%) |