Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.428 | 7.456 | 7.037 | 7.308 | 9,828 | -0.13(-1.70%) |
Sep 27, 2012 | 7.459 | 7.459 | 7.434 | 7.434 | 3,022 | -0.02(-0.32%) |
Sep 26, 2012 | 7.308 | 7.459 | 7.308 | 7.459 | 3,643 | +0.27(+3.81%) |
Sep 25, 2012 | 6.922 | 7.185 | 6.922 | 7.185 | 1,616 | +0.25(+3.61%) |
Sep 24, 2012 | 6.931 | 6.935 | 6.916 | 6.935 | 8,627 | +0.01(+0.10%) |
Sep 21, 2012 | 6.799 | 6.931 | 6.796 | 6.928 | 11,355 | +0.04(+0.52%) |
Sep 20, 2012 | 7.097 | 7.230 | 6.771 | 6.892 | 50,222 | -0.25(-3.50%) |
Sep 19, 2012 | 7.082 | 7.142 | 7.082 | 7.142 | 9,327 | -0.11(-1.54%) |
Sep 18, 2012 | 7.239 | 7.254 | 7.239 | 7.254 | 995 | +0.02(+0.21%) |
Sep 17, 2012 | 7.082 | 7.522 | 7.082 | 7.239 | 18,901 | +0.11(+1.56%) |
Sep 14, 2012 | 7.495 | 7.501 | 7.088 | 7.127 | 8,385 | -0.34(-4.56%) |
Sep 13, 2012 | 6.931 | 7.534 | 6.916 | 7.468 | 71,403 | +0.54(+7.74%) |
Sep 12, 2012 | 6.976 | 6.976 | 6.781 | 6.931 | 10,346 | -0.05(-0.65%) |
Sep 11, 2012 | 6.961 | 6.976 | 6.961 | 6.976 | 1,327 | -0.02(-0.26%) |
Sep 10, 2012 | 6.961 | 6.994 | 6.961 | 6.994 | 1,659 | +0.00(+0.00%) |
Sep 07, 2012 | 6.973 | 6.994 | 6.973 | 6.994 | 14,610 | +0.00(+0.04%) |
Sep 06, 2012 | 6.930 | 6.991 | 6.924 | 6.991 | 5,641 | +0.05(+0.65%) |
Sep 05, 2012 | 6.754 | 6.946 | 6.754 | 6.946 | 4,114 | +0.01(+0.09%) |
Sep 04, 2012 | 6.748 | 6.949 | 6.743 | 6.940 | 6,066 | +0.14(+2.12%) |
Aug 31, 2012 | 6.814 | 6.895 | 6.743 | 6.796 | 6,080 | -0.01(-0.22%) |
Aug 30, 2012 | 6.811 | 6.811 | 6.811 | 6.811 | 1,047 | -0.01(-0.22%) |
Aug 29, 2012 | 6.892 | 6.892 | 6.775 | 6.826 | 2,075 | -0.04(-0.62%) |
Aug 27, 2012 | 6.892 | 6.892 | 6.757 | 6.869 | 2,569 | -0.02(-0.34%) |
Aug 24, 2012 | 6.883 | 6.892 | 6.883 | 6.892 | 2,065 | +0.00(+0.00%) |
Aug 23, 2012 | 6.832 | 6.892 | 6.826 | 6.892 | 5,005 | -0.03(-0.48%) |
Aug 22, 2012 | 6.892 | 6.925 | 6.886 | 6.925 | 5,506 | +0.03(+0.48%) |
Aug 21, 2012 | 6.892 | 6.892 | 6.743 | 6.892 | 15,553 | +0.11(+1.64%) |
Aug 20, 2012 | 7.072 | 7.072 | 6.698 | 6.781 | 25,218 | -0.27(-3.78%) |
Aug 17, 2012 | 7.183 | 7.183 | 7.048 | 7.048 | 5,672 | -0.08(-1.09%) |
Aug 16, 2012 | 6.886 | 7.192 | 6.886 | 7.126 | 12,246 | +0.37(+5.55%) |
Aug 15, 2012 | 6.752 | 6.752 | 6.752 | 6.752 | 333 | -0.07(-0.97%) |
Aug 14, 2012 | 6.746 | 7.042 | 6.746 | 6.817 | 3,413 | -0.16(-2.32%) |
Aug 13, 2012 | 7.042 | 7.042 | 6.952 | 6.979 | 5,412 | -0.06(-0.89%) |
Aug 10, 2012 | 6.889 | 7.042 | 6.889 | 7.042 | 2,669 | +0.15(+2.22%) |
Aug 09, 2012 | 6.874 | 6.889 | 6.874 | 6.889 | 934 | +0.04(+0.60%) |
Aug 08, 2012 | 6.835 | 6.853 | 6.781 | 6.848 | 5,759 | +0.02(+0.36%) |
Aug 07, 2012 | 6.713 | 6.835 | 6.713 | 6.823 | 4,815 | +0.11(+1.65%) |
Aug 06, 2012 | 6.569 | 6.713 | 6.569 | 6.713 | 12,013 | +0.15(+2.28%) |
Aug 03, 2012 | 6.401 | 6.563 | 6.401 | 6.563 | 10,908 | +0.05(+0.83%) |
Aug 02, 2012 | 6.509 | 6.509 | 6.509 | 6.509 | 667 | +0.02(+0.35%) |
Aug 01, 2012 | 6.302 | 6.889 | 6.302 | 6.486 | 6,006 | +0.28(+4.56%) |
Jul 30, 2012 | 6.745 | 6.203 | 6.203 | 6.203 | 3,337 | -0.54(-8.00%) |
Jul 27, 2012 | 6.752 | 6.752 | 6.743 | 6.743 | 1,001 | -0.07(-1.10%) |
Jul 26, 2012 | 6.740 | 6.892 | 6.740 | 6.817 | 9,917 | +0.09(+1.34%) |
Jul 25, 2012 | 6.817 | 6.817 | 6.683 | 6.728 | 9,010 | -0.09(-1.32%) |
Jul 24, 2012 | 6.743 | 6.889 | 6.671 | 6.817 | 13,197 | +0.08(+1.20%) |
Jul 23, 2012 | 6.596 | 6.740 | 6.557 | 6.737 | 14,179 | +0.05(+0.81%) |
Jul 20, 2012 | 6.518 | 6.683 | 6.518 | 6.683 | 20,088 | +0.30(+4.69%) |
Jul 19, 2012 | 6.443 | 6.677 | 6.299 | 6.383 | 48,830 | -0.08(-1.30%) |
Jul 18, 2012 | 6.296 | 6.593 | 6.296 | 6.467 | 38,425 | +0.16(+2.53%) |
Jul 17, 2012 | 6.335 | 6.338 | 6.233 | 6.307 | 11,085 | -0.01(-0.11%) |
Jul 16, 2012 | 6.239 | 6.314 | 6.239 | 6.314 | 2,002 | +0.01(+0.15%) |
Jul 12, 2012 | 6.263 | 6.305 | 6.305 | 6.305 | 4,338 | -0.13(-2.01%) |
Jul 11, 2012 | 6.113 | 6.434 | 6.113 | 6.434 | 17,642 | +0.33(+5.40%) |
Jul 10, 2012 | 6.041 | 6.104 | 5.847 | 6.104 | 2,222 | +0.08(+1.34%) |
Jul 09, 2012 | 6.023 | 6.143 | 6.023 | 6.023 | 9,997 | +0.03(+0.45%) |
Jul 06, 2012 | 5.948 | 6.023 | 5.948 | 5.996 | 10,294 | +0.02(+0.35%) |
Jul 03, 2012 | 5.993 | 5.975 | 5.975 | 5.975 | 4,004 | +0.10(+1.76%) |