Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.060 | 7.140 | 7.040 | 7.080 | 397,307 | -0.05(-0.70%) |
Sep 27, 2012 | 7.060 | 7.250 | 6.950 | 7.130 | 707,810 | +0.12(+1.71%) |
Sep 26, 2012 | 7.070 | 7.080 | 6.930 | 7.010 | 629,217 | -0.02(-0.28%) |
Sep 25, 2012 | 7.300 | 7.300 | 6.980 | 7.030 | 628,226 | -0.22(-3.03%) |
Sep 24, 2012 | 7.230 | 7.320 | 7.050 | 7.250 | 1,037,526 | -0.03(-0.41%) |
Sep 21, 2012 | 7.020 | 7.440 | 6.950 | 7.280 | 1,614,882 | +0.38(+5.51%) |
Sep 20, 2012 | 6.530 | 6.980 | 6.490 | 6.900 | 1,231,695 | +0.31(+4.70%) |
Sep 19, 2012 | 6.160 | 6.630 | 6.120 | 6.590 | 2,060,661 | +0.45(+7.33%) |
Sep 18, 2012 | 5.940 | 6.180 | 5.810 | 6.140 | 739,576 | +0.13(+2.16%) |
Sep 17, 2012 | 5.870 | 6.040 | 5.800 | 6.010 | 603,639 | +0.10(+1.69%) |
Sep 14, 2012 | 5.950 | 6.040 | 5.820 | 5.910 | 587,584 | +0.01(+0.17%) |
Sep 13, 2012 | 5.650 | 6.030 | 5.640 | 5.900 | 696,082 | +0.23(+4.06%) |
Sep 12, 2012 | 5.700 | 5.820 | 5.590 | 5.670 | 456,523 | +0.00(+0.00%) |
Sep 11, 2012 | 5.980 | 5.980 | 5.500 | 5.670 | 1,630,998 | -0.32(-5.34%) |
Sep 10, 2012 | 5.810 | 6.050 | 5.770 | 5.990 | 1,127,649 | +0.16(+2.66%) |
Sep 07, 2012 | 5.750 | 6.300 | 5.630 | 5.835 | 2,888,873 | -0.70(-10.71%) |
Sep 06, 2012 | 6.360 | 6.600 | 6.320 | 6.535 | 750,294 | +0.11(+1.63%) |
Sep 05, 2012 | 6.130 | 6.460 | 6.130 | 6.430 | 1,045,686 | +0.28(+4.55%) |
Sep 04, 2012 | 6.090 | 6.210 | 6.040 | 6.150 | 381,699 | +0.02(+0.33%) |
Aug 31, 2012 | 6.200 | 6.210 | 6.040 | 6.130 | 193,229 | +0.01(+0.16%) |
Aug 30, 2012 | 6.190 | 6.219 | 6.080 | 6.120 | 144,629 | -0.12(-1.92%) |
Aug 29, 2012 | 6.190 | 6.310 | 6.170 | 6.240 | 221,104 | +0.04(+0.65%) |
Aug 27, 2012 | 6.100 | 6.300 | 5.980 | 6.200 | 384,453 | +0.15(+2.48%) |
Aug 24, 2012 | 6.150 | 6.190 | 6.030 | 6.050 | 715,380 | -0.12(-1.94%) |
Aug 23, 2012 | 6.320 | 6.360 | 6.160 | 6.170 | 777,124 | -0.18(-2.83%) |
Aug 22, 2012 | 6.440 | 6.560 | 6.280 | 6.350 | 405,962 | -0.12(-1.85%) |
Aug 21, 2012 | 6.670 | 6.740 | 6.450 | 6.470 | 238,443 | -0.19(-2.85%) |
Aug 20, 2012 | 6.690 | 6.720 | 6.570 | 6.660 | 148,980 | -0.05(-0.75%) |
Aug 17, 2012 | 6.640 | 6.740 | 6.630 | 6.710 | 179,800 | +0.03(+0.45%) |
Aug 16, 2012 | 6.580 | 6.750 | 6.540 | 6.680 | 169,548 | +0.09(+1.37%) |
Aug 15, 2012 | 6.510 | 6.610 | 6.500 | 6.590 | 118,406 | +0.04(+0.61%) |
Aug 14, 2012 | 6.550 | 6.700 | 6.530 | 6.550 | 127,523 | +0.07(+1.08%) |
Aug 13, 2012 | 6.610 | 6.610 | 6.330 | 6.480 | 141,494 | -0.13(-1.97%) |
Aug 10, 2012 | 6.580 | 6.700 | 6.490 | 6.610 | 233,313 | +0.02(+0.30%) |
Aug 09, 2012 | 6.520 | 6.650 | 6.500 | 6.590 | 147,490 | +0.08(+1.23%) |
Aug 08, 2012 | 6.580 | 6.690 | 6.430 | 6.510 | 232,653 | -0.12(-1.81%) |
Aug 07, 2012 | 6.470 | 6.660 | 6.440 | 6.630 | 282,356 | +0.19(+2.95%) |
Aug 06, 2012 | 6.270 | 6.460 | 6.230 | 6.440 | 224,761 | +0.16(+2.55%) |
Aug 03, 2012 | 6.040 | 6.340 | 6.040 | 6.280 | 398,277 | +0.31(+5.19%) |
Aug 02, 2012 | 6.050 | 6.250 | 5.930 | 5.970 | 318,210 | -0.15(-2.45%) |
Aug 01, 2012 | 6.330 | 6.395 | 6.100 | 6.120 | 373,824 | -0.19(-3.01%) |
Jul 31, 2012 | 6.350 | 6.470 | 6.270 | 6.310 | 326,913 | -0.10(-1.56%) |
Jul 30, 2012 | 6.450 | 6.530 | 6.370 | 6.410 | 201,158 | -0.05(-0.77%) |
Jul 27, 2012 | 6.230 | 6.510 | 6.102 | 6.460 | 289,352 | +0.25(+4.11%) |
Jul 26, 2012 | 6.250 | 6.310 | 6.140 | 6.205 | 687,648 | +0.04(+0.73%) |
Jul 25, 2012 | 6.350 | 6.390 | 6.145 | 6.160 | 380,886 | -0.11(-1.75%) |
Jul 24, 2012 | 6.530 | 6.550 | 6.240 | 6.270 | 1,009,685 | -0.24(-3.69%) |
Jul 23, 2012 | 6.450 | 6.530 | 6.320 | 6.510 | 628,641 | -0.03(-0.46%) |
Jul 20, 2012 | 6.440 | 6.550 | 6.411 | 6.540 | 313,144 | +0.03(+0.46%) |
Jul 19, 2012 | 6.520 | 6.560 | 6.440 | 6.510 | 246,180 | +0.01(+0.15%) |
Jul 18, 2012 | 6.400 | 6.650 | 6.400 | 6.500 | 295,371 | +0.07(+1.09%) |
Jul 17, 2012 | 6.410 | 6.480 | 6.280 | 6.430 | 307,422 | +0.05(+0.78%) |
Jul 16, 2012 | 6.580 | 6.580 | 6.350 | 6.380 | 296,262 | -0.20(-3.04%) |
Jul 13, 2012 | 6.370 | 6.610 | 6.341 | 6.580 | 310,741 | +0.22(+3.46%) |
Jul 12, 2012 | 6.390 | 6.410 | 6.250 | 6.360 | 448,215 | -0.08(-1.24%) |
Jul 11, 2012 | 6.260 | 6.460 | 6.220 | 6.440 | 463,137 | +0.18(+2.88%) |
Jul 10, 2012 | 6.370 | 6.400 | 6.220 | 6.260 | 687,315 | -0.04(-0.63%) |
Jul 09, 2012 | 6.280 | 6.369 | 6.260 | 6.300 | 536,185 | -0.04(-0.71%) |
Jul 06, 2012 | 6.400 | 6.430 | 6.310 | 6.345 | 446,790 | -0.15(-2.23%) |
Jul 05, 2012 | 6.730 | 6.790 | 6.440 | 6.490 | 368,925 | -0.24(-3.57%) |
Jul 03, 2012 | 6.710 | 6.810 | 6.650 | 6.730 | 199,120 | -0.00(-0.07%) |