Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.157 | 7.325 | 7.114 | 7.188 | 228,422 | +0.01(+0.17%) |
Sep 27, 2012 | 7.207 | 7.238 | 7.064 | 7.176 | 233,475 | -0.02(-0.26%) |
Sep 26, 2012 | 7.157 | 7.207 | 7.077 | 7.194 | 178,845 | +0.05(+0.70%) |
Sep 25, 2012 | 7.300 | 7.375 | 7.132 | 7.145 | 360,707 | -0.09(-1.20%) |
Sep 24, 2012 | 7.114 | 7.238 | 7.070 | 7.232 | 218,292 | +0.16(+2.19%) |
Sep 21, 2012 | 7.120 | 7.194 | 7.039 | 7.077 | 338,640 | +0.13(+1.88%) |
Sep 20, 2012 | 6.990 | 7.027 | 6.921 | 6.946 | 125,277 | -0.10(-1.41%) |
Sep 19, 2012 | 7.046 | 7.171 | 6.955 | 7.046 | 195,236 | -0.02(-0.35%) |
Sep 18, 2012 | 7.058 | 7.126 | 7.027 | 7.070 | 139,979 | +0.02(+0.26%) |
Sep 17, 2012 | 7.070 | 7.163 | 7.039 | 7.052 | 134,402 | -0.03(-0.44%) |
Sep 14, 2012 | 6.909 | 7.139 | 6.872 | 7.083 | 208,992 | +0.21(+3.07%) |
Sep 13, 2012 | 6.847 | 6.934 | 6.710 | 6.872 | 277,367 | +0.04(+0.64%) |
Sep 12, 2012 | 6.698 | 6.828 | 6.636 | 6.828 | 239,167 | +0.13(+1.95%) |
Sep 11, 2012 | 6.636 | 6.704 | 6.623 | 6.698 | 157,516 | +0.07(+1.12%) |
Sep 10, 2012 | 6.710 | 6.748 | 6.605 | 6.623 | 104,575 | -0.08(-1.20%) |
Sep 07, 2012 | 6.766 | 6.797 | 6.580 | 6.704 | 404,256 | -0.06(-0.92%) |
Sep 06, 2012 | 6.772 | 6.849 | 6.705 | 6.766 | 208,304 | +0.00(+0.00%) |
Sep 05, 2012 | 6.946 | 6.946 | 6.766 | 6.766 | 248,504 | -0.17(-2.50%) |
Sep 04, 2012 | 6.878 | 7.033 | 6.828 | 6.940 | 175,346 | +0.04(+0.54%) |
Aug 31, 2012 | 7.039 | 7.039 | 6.865 | 6.903 | 90,540 | -0.07(-0.98%) |
Aug 30, 2012 | 6.990 | 7.014 | 6.853 | 6.971 | 264,154 | -0.04(-0.62%) |
Aug 29, 2012 | 6.983 | 7.033 | 6.890 | 7.014 | 237,425 | +0.06(+0.80%) |
Aug 27, 2012 | 6.754 | 6.983 | 6.704 | 6.959 | 565,994 | +0.22(+3.32%) |
Aug 24, 2012 | 6.636 | 6.754 | 6.608 | 6.735 | 149,277 | +0.09(+1.31%) |
Aug 23, 2012 | 6.636 | 6.685 | 6.586 | 6.648 | 125,553 | +0.01(+0.09%) |
Aug 22, 2012 | 6.648 | 6.661 | 6.524 | 6.642 | 212,607 | +0.00(+0.00%) |
Aug 21, 2012 | 6.536 | 6.704 | 6.456 | 6.642 | 348,166 | +0.10(+1.52%) |
Aug 20, 2012 | 6.456 | 6.561 | 6.363 | 6.543 | 299,985 | +0.20(+3.13%) |
Aug 17, 2012 | 6.319 | 6.375 | 6.239 | 6.344 | 123,405 | +0.02(+0.29%) |
Aug 16, 2012 | 6.195 | 6.356 | 6.195 | 6.325 | 132,879 | +0.12(+1.90%) |
Aug 15, 2012 | 6.071 | 6.232 | 6.052 | 6.207 | 143,656 | +0.14(+2.25%) |
Aug 14, 2012 | 6.114 | 6.207 | 6.052 | 6.071 | 180,062 | +0.01(+0.10%) |
Aug 13, 2012 | 6.052 | 6.101 | 6.034 | 6.065 | 269,077 | +0.01(+0.10%) |
Aug 10, 2012 | 6.071 | 6.121 | 6.034 | 6.059 | 58,530 | -0.01(-0.20%) |
Aug 09, 2012 | 6.040 | 6.152 | 5.953 | 6.071 | 206,861 | +0.01(+0.20%) |
Aug 08, 2012 | 5.990 | 6.077 | 5.965 | 6.059 | 159,463 | +0.01(+0.10%) |
Aug 07, 2012 | 6.096 | 6.108 | 5.955 | 6.052 | 181,752 | +0.01(+0.10%) |
Aug 06, 2012 | 5.984 | 6.099 | 5.984 | 6.046 | 144,989 | +0.07(+1.25%) |
Aug 03, 2012 | 6.003 | 6.133 | 5.872 | 5.972 | 225,353 | +0.05(+0.84%) |
Aug 02, 2012 | 5.941 | 6.164 | 5.897 | 5.922 | 215,408 | -0.02(-0.31%) |
Aug 01, 2012 | 6.195 | 6.195 | 5.941 | 5.941 | 264,905 | -0.21(-3.43%) |
Jul 31, 2012 | 6.096 | 6.201 | 6.027 | 6.152 | 344,003 | +0.06(+0.92%) |
Jul 30, 2012 | 6.096 | 6.226 | 6.009 | 6.096 | 180,763 | +0.00(+0.00%) |
Jul 27, 2012 | 6.052 | 6.152 | 5.996 | 6.096 | 160,760 | +0.07(+1.13%) |
Jul 26, 2012 | 6.207 | 6.288 | 5.941 | 6.027 | 132,650 | -0.11(-1.72%) |
Jul 25, 2012 | 6.121 | 6.207 | 6.059 | 6.133 | 124,708 | +0.04(+0.71%) |
Jul 24, 2012 | 6.114 | 6.239 | 6.027 | 6.090 | 160,852 | +0.00(+0.00%) |
Jul 23, 2012 | 6.027 | 6.176 | 5.984 | 6.090 | 115,610 | -0.06(-1.01%) |
Jul 20, 2012 | 6.139 | 6.244 | 6.108 | 6.152 | 96,228 | -0.06(-0.90%) |
Jul 19, 2012 | 6.232 | 6.294 | 6.176 | 6.207 | 90,872 | -0.02(-0.30%) |
Jul 18, 2012 | 6.332 | 6.350 | 6.207 | 6.226 | 146,131 | -0.13(-2.05%) |
Jul 17, 2012 | 6.363 | 6.419 | 6.319 | 6.356 | 204,053 | +0.05(+0.79%) |
Jul 16, 2012 | 6.325 | 6.363 | 6.263 | 6.307 | 164,850 | -0.03(-0.49%) |
Jul 13, 2012 | 6.083 | 6.356 | 6.077 | 6.338 | 178,948 | +0.27(+4.50%) |
Jul 12, 2012 | 6.009 | 6.083 | 5.891 | 6.065 | 110,153 | +0.00(+0.00%) |
Jul 11, 2012 | 6.108 | 6.121 | 5.984 | 6.065 | 154,619 | -0.02(-0.41%) |
Jul 10, 2012 | 6.301 | 6.425 | 6.083 | 6.090 | 292,058 | -0.15(-2.39%) |
Jul 09, 2012 | 6.375 | 6.375 | 6.207 | 6.239 | 104,175 | -0.14(-2.24%) |
Jul 06, 2012 | 6.301 | 6.400 | 6.276 | 6.381 | 165,498 | -0.02(-0.29%) |
Jul 05, 2012 | 6.263 | 6.419 | 6.263 | 6.400 | 93,267 | +0.11(+1.68%) |
Jul 03, 2012 | 6.344 | 6.381 | 6.176 | 6.294 | 133,764 | -0.06(-0.88%) |