Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.320 | 7.320 | 7.030 | 7.160 | 1,182,894 | -0.22(-2.98%) |
Sep 27, 2012 | 7.370 | 7.480 | 7.235 | 7.380 | 983,865 | +0.10(+1.37%) |
Sep 26, 2012 | 7.240 | 7.410 | 7.030 | 7.280 | 1,190,939 | +0.00(+0.00%) |
Sep 25, 2012 | 7.650 | 7.740 | 7.270 | 7.280 | 1,024,054 | -0.29(-3.83%) |
Sep 24, 2012 | 7.380 | 7.710 | 7.270 | 7.570 | 1,266,786 | +0.05(+0.66%) |
Sep 21, 2012 | 7.840 | 7.900 | 7.510 | 7.520 | 3,063,257 | -0.21(-2.72%) |
Sep 20, 2012 | 7.920 | 7.930 | 7.580 | 7.730 | 1,439,491 | -0.32(-3.98%) |
Sep 19, 2012 | 8.250 | 8.280 | 7.960 | 8.050 | 1,032,146 | -0.16(-1.95%) |
Sep 18, 2012 | 8.050 | 8.290 | 7.900 | 8.210 | 1,300,912 | +0.10(+1.23%) |
Sep 17, 2012 | 8.300 | 8.410 | 8.020 | 8.110 | 1,229,566 | -0.30(-3.57%) |
Sep 14, 2012 | 8.090 | 8.500 | 8.050 | 8.410 | 1,995,337 | +0.46(+5.79%) |
Sep 13, 2012 | 7.630 | 8.140 | 7.510 | 7.950 | 2,013,419 | +0.32(+4.19%) |
Sep 12, 2012 | 7.630 | 7.800 | 7.370 | 7.630 | 1,577,216 | +0.02(+0.26%) |
Sep 11, 2012 | 7.510 | 7.720 | 7.510 | 7.610 | 1,292,254 | +0.12(+1.60%) |
Sep 10, 2012 | 7.020 | 7.650 | 6.970 | 7.490 | 2,701,214 | +0.50(+7.15%) |
Sep 07, 2012 | 6.580 | 7.050 | 6.550 | 6.990 | 1,616,755 | +0.47(+7.21%) |
Sep 06, 2012 | 6.210 | 6.660 | 6.190 | 6.520 | 1,139,672 | +0.38(+6.19%) |
Sep 05, 2012 | 6.100 | 6.190 | 6.040 | 6.140 | 520,463 | +0.02(+0.41%) |
Sep 04, 2012 | 6.250 | 6.290 | 6.020 | 6.115 | 624,837 | -0.12(-1.85%) |
Aug 31, 2012 | 6.250 | 6.320 | 6.090 | 6.230 | 699,804 | +0.08(+1.30%) |
Aug 30, 2012 | 6.200 | 6.240 | 6.100 | 6.150 | 485,084 | -0.10(-1.60%) |
Aug 29, 2012 | 6.190 | 6.280 | 6.070 | 6.250 | 655,464 | +0.03(+0.48%) |
Aug 27, 2012 | 6.540 | 6.550 | 6.200 | 6.220 | 846,808 | -0.28(-4.31%) |
Aug 24, 2012 | 6.680 | 6.680 | 6.440 | 6.500 | 804,552 | -0.24(-3.56%) |
Aug 23, 2012 | 6.780 | 6.780 | 6.630 | 6.740 | 940,404 | -0.06(-0.88%) |
Aug 22, 2012 | 6.750 | 6.840 | 6.645 | 6.800 | 635,629 | +0.00(+0.00%) |
Aug 21, 2012 | 6.630 | 7.170 | 6.630 | 6.800 | 1,982,452 | +0.19(+2.87%) |
Aug 20, 2012 | 6.450 | 6.650 | 6.350 | 6.610 | 765,855 | +0.12(+1.85%) |
Aug 17, 2012 | 6.370 | 6.570 | 6.350 | 6.490 | 917,027 | +0.14(+2.20%) |
Aug 16, 2012 | 6.140 | 6.470 | 6.110 | 6.350 | 842,261 | +0.19(+3.08%) |
Aug 15, 2012 | 6.100 | 6.170 | 6.040 | 6.160 | 921,180 | -0.02(-0.32%) |
Aug 14, 2012 | 6.350 | 6.435 | 6.120 | 6.180 | 880,262 | -0.16(-2.52%) |
Aug 13, 2012 | 6.510 | 6.570 | 6.260 | 6.340 | 855,129 | -0.17(-2.61%) |
Aug 10, 2012 | 6.570 | 6.570 | 6.330 | 6.510 | 1,070,407 | -0.08(-1.21%) |
Aug 09, 2012 | 6.380 | 6.650 | 6.340 | 6.590 | 687,996 | +0.22(+3.45%) |
Aug 08, 2012 | 6.470 | 6.680 | 6.330 | 6.370 | 801,068 | -0.16(-2.45%) |
Aug 07, 2012 | 6.500 | 6.680 | 6.390 | 6.530 | 916,510 | +0.08(+1.32%) |
Aug 06, 2012 | 6.130 | 6.480 | 6.110 | 6.445 | 1,216,386 | +0.33(+5.48%) |
Aug 03, 2012 | 6.030 | 6.290 | 5.940 | 6.110 | 1,215,751 | +0.24(+4.09%) |
Aug 02, 2012 | 5.960 | 6.190 | 5.750 | 5.870 | 1,109,224 | -0.13(-2.17%) |
Aug 01, 2012 | 6.160 | 6.250 | 5.990 | 6.000 | 1,308,661 | -0.11(-1.80%) |
Jul 31, 2012 | 6.120 | 6.310 | 6.060 | 6.110 | 1,055,590 | -0.02(-0.33%) |
Jul 30, 2012 | 6.130 | 6.220 | 6.020 | 6.130 | 1,141,740 | +0.03(+0.49%) |
Jul 27, 2012 | 5.680 | 6.200 | 5.520 | 6.100 | 1,785,987 | +0.50(+9.03%) |
Jul 26, 2012 | 5.770 | 5.790 | 5.550 | 5.595 | 1,330,562 | -0.04(-0.62%) |
Jul 25, 2012 | 5.930 | 6.090 | 5.620 | 5.630 | 1,381,008 | -0.30(-5.06%) |
Jul 24, 2012 | 6.150 | 6.230 | 5.850 | 5.930 | 1,218,808 | -0.17(-2.79%) |
Jul 23, 2012 | 6.090 | 6.150 | 5.900 | 6.100 | 1,026,921 | -0.13(-2.09%) |
Jul 20, 2012 | 6.410 | 6.430 | 6.190 | 6.230 | 1,296,999 | -0.27(-4.15%) |
Jul 19, 2012 | 6.410 | 6.580 | 6.360 | 6.500 | 845,855 | +0.12(+1.88%) |
Jul 18, 2012 | 6.380 | 6.470 | 6.280 | 6.380 | 897,445 | -0.05(-0.78%) |
Jul 17, 2012 | 6.410 | 6.500 | 6.250 | 6.430 | 3,824,206 | +0.03(+0.47%) |
Jul 16, 2012 | 6.500 | 6.500 | 6.350 | 6.400 | 755,723 | -0.11(-1.69%) |
Jul 13, 2012 | 6.630 | 6.680 | 6.390 | 6.510 | 762,117 | -0.05(-0.76%) |
Jul 12, 2012 | 6.440 | 6.680 | 6.200 | 6.560 | 3,667,319 | +0.00(+0.00%) |
Jul 11, 2012 | 6.750 | 6.900 | 6.490 | 6.560 | 1,890,250 | -0.34(-4.93%) |
Jul 10, 2012 | 7.240 | 7.450 | 6.800 | 6.900 | 1,252,172 | -0.23(-3.23%) |
Jul 09, 2012 | 7.320 | 7.340 | 7.100 | 7.130 | 1,216,465 | -0.25(-3.45%) |
Jul 06, 2012 | 7.490 | 7.520 | 7.290 | 7.385 | 895,198 | -0.25(-3.21%) |
Jul 05, 2012 | 7.710 | 7.875 | 7.560 | 7.630 | 1,027,517 | -0.09(-1.17%) |
Jul 03, 2012 | 7.410 | 7.820 | 7.400 | 7.720 | 1,020,837 | +0.33(+4.39%) |