Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.743 | 7.788 | 7.662 | 7.733 | 224,334 | +0.02(+0.20%) |
Sep 27, 2012 | 7.683 | 7.818 | 7.598 | 7.718 | 317,986 | +0.15(+1.92%) |
Sep 26, 2012 | 7.652 | 7.652 | 7.446 | 7.572 | 268,788 | -0.08(-1.05%) |
Sep 25, 2012 | 7.793 | 7.848 | 7.617 | 7.652 | 307,476 | -0.16(-1.99%) |
Sep 24, 2012 | 7.793 | 7.934 | 7.728 | 7.808 | 401,452 | +0.03(+0.39%) |
Sep 21, 2012 | 7.773 | 7.984 | 7.698 | 7.778 | 295,654 | +0.02(+0.19%) |
Sep 20, 2012 | 7.818 | 7.904 | 7.728 | 7.763 | 242,863 | -0.04(-0.45%) |
Sep 19, 2012 | 7.763 | 7.843 | 7.672 | 7.798 | 315,351 | +0.02(+0.26%) |
Sep 18, 2012 | 7.728 | 7.783 | 7.472 | 7.778 | 491,834 | +0.00(+0.00%) |
Sep 17, 2012 | 7.909 | 7.914 | 7.693 | 7.778 | 306,419 | -0.08(-0.96%) |
Sep 14, 2012 | 7.914 | 7.944 | 7.798 | 7.853 | 361,723 | -0.01(-0.06%) |
Sep 13, 2012 | 7.587 | 7.964 | 7.552 | 7.858 | 859,901 | -0.05(-0.64%) |
Sep 12, 2012 | 7.733 | 8.079 | 7.652 | 7.909 | 700,834 | +0.14(+1.75%) |
Sep 11, 2012 | 7.853 | 7.909 | 7.662 | 7.773 | 536,607 | +0.02(+0.26%) |
Sep 10, 2012 | 7.647 | 8.095 | 7.512 | 7.753 | 970,315 | +0.15(+1.98%) |
Sep 07, 2012 | 7.607 | 7.647 | 7.426 | 7.602 | 916,792 | +0.05(+0.67%) |
Sep 06, 2012 | 7.356 | 7.662 | 7.255 | 7.552 | 1,439,046 | +0.27(+3.66%) |
Sep 05, 2012 | 7.195 | 7.507 | 7.065 | 7.286 | 2,094,145 | +0.16(+2.26%) |
Sep 04, 2012 | 6.592 | 7.170 | 6.552 | 7.125 | 1,818,490 | +0.51(+7.67%) |
Aug 31, 2012 | 6.552 | 6.678 | 6.552 | 6.617 | 223,725 | +0.10(+1.46%) |
Aug 30, 2012 | 6.512 | 6.582 | 6.462 | 6.522 | 286,055 | +0.02(+0.31%) |
Aug 29, 2012 | 6.532 | 6.602 | 6.502 | 6.502 | 272,689 | +0.07(+1.01%) |
Aug 27, 2012 | 6.416 | 6.502 | 6.361 | 6.436 | 303,085 | +0.05(+0.71%) |
Aug 24, 2012 | 6.406 | 6.421 | 6.306 | 6.391 | 277,475 | +0.00(+0.00%) |
Aug 23, 2012 | 6.411 | 6.472 | 6.321 | 6.391 | 287,657 | +0.05(+0.71%) |
Aug 22, 2012 | 6.256 | 6.371 | 6.090 | 6.346 | 376,764 | +0.06(+0.96%) |
Aug 21, 2012 | 6.235 | 6.316 | 6.195 | 6.286 | 258,184 | +0.08(+1.30%) |
Aug 20, 2012 | 6.371 | 6.371 | 6.070 | 6.205 | 351,030 | -0.15(-2.37%) |
Aug 17, 2012 | 6.457 | 6.482 | 6.326 | 6.356 | 261,577 | -0.10(-1.48%) |
Aug 16, 2012 | 6.517 | 6.532 | 6.381 | 6.452 | 305,231 | +0.02(+0.23%) |
Aug 15, 2012 | 6.452 | 6.522 | 6.392 | 6.436 | 192,779 | -0.01(-0.08%) |
Aug 14, 2012 | 6.507 | 6.507 | 6.366 | 6.441 | 608,760 | -0.03(-0.47%) |
Aug 13, 2012 | 6.472 | 6.522 | 6.411 | 6.472 | 114,398 | -0.01(-0.08%) |
Aug 10, 2012 | 6.527 | 6.552 | 6.472 | 6.477 | 141,759 | -0.04(-0.54%) |
Aug 09, 2012 | 6.537 | 6.607 | 6.502 | 6.512 | 159,859 | -0.01(-0.15%) |
Aug 08, 2012 | 6.557 | 6.557 | 6.487 | 6.522 | 78,261 | -0.04(-0.54%) |
Aug 07, 2012 | 6.572 | 6.622 | 6.527 | 6.557 | 127,529 | +0.03(+0.46%) |
Aug 06, 2012 | 6.502 | 6.562 | 6.497 | 6.527 | 144,275 | +0.05(+0.78%) |
Aug 03, 2012 | 6.542 | 6.557 | 6.421 | 6.477 | 123,710 | +0.05(+0.70%) |
Aug 02, 2012 | 6.467 | 6.537 | 6.411 | 6.431 | 113,970 | -0.04(-0.54%) |
Aug 01, 2012 | 6.607 | 6.622 | 6.457 | 6.467 | 122,190 | -0.08(-1.23%) |
Jul 31, 2012 | 6.532 | 6.612 | 6.519 | 6.547 | 150,755 | +0.03(+0.39%) |
Jul 30, 2012 | 6.487 | 6.612 | 6.444 | 6.522 | 286,226 | +0.02(+0.23%) |
Jul 27, 2012 | 6.567 | 6.602 | 6.497 | 6.507 | 213,089 | -0.03(-0.38%) |
Jul 26, 2012 | 6.612 | 6.637 | 6.522 | 6.532 | 209,568 | +0.01(+0.08%) |
Jul 25, 2012 | 6.542 | 6.668 | 6.406 | 6.527 | 296,346 | -0.01(-0.08%) |
Jul 24, 2012 | 6.602 | 6.647 | 6.502 | 6.532 | 186,749 | -0.09(-1.37%) |
Jul 23, 2012 | 6.607 | 6.683 | 6.396 | 6.622 | 419,573 | -0.21(-3.02%) |
Jul 20, 2012 | 6.859 | 6.911 | 6.753 | 6.828 | 182,070 | -0.06(-0.88%) |
Jul 19, 2012 | 6.889 | 6.964 | 6.813 | 6.889 | 144,998 | -0.09(-1.22%) |
Jul 18, 2012 | 6.884 | 7.029 | 6.879 | 6.974 | 280,019 | +0.10(+1.46%) |
Jul 17, 2012 | 7.009 | 7.034 | 6.763 | 6.874 | 435,658 | -0.21(-2.91%) |
Jul 16, 2012 | 7.039 | 7.150 | 7.009 | 7.080 | 156,481 | +0.05(+0.71%) |
Jul 13, 2012 | 7.125 | 7.150 | 6.984 | 7.029 | 175,703 | -0.06(-0.78%) |
Jul 12, 2012 | 7.100 | 7.150 | 7.014 | 7.085 | 155,693 | -0.07(-0.98%) |
Jul 11, 2012 | 7.150 | 7.165 | 7.049 | 7.155 | 98,577 | +0.04(+0.49%) |
Jul 10, 2012 | 7.276 | 7.276 | 7.059 | 7.120 | 266,457 | -0.04(-0.49%) |
Jul 09, 2012 | 7.190 | 7.190 | 7.130 | 7.155 | 238,799 | -0.01(-0.07%) |
Jul 06, 2012 | 7.135 | 7.230 | 7.061 | 7.160 | 339,731 | +0.03(+0.42%) |
Jul 05, 2012 | 7.034 | 7.160 | 7.009 | 7.130 | 178,585 | +0.13(+1.79%) |
Jul 03, 2012 | 6.929 | 7.150 | 6.929 | 7.004 | 233,390 | +0.05(+0.72%) |