Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.107 | 7.129 | 7.023 | 7.023 | 514,750 | -0.11(-1.57%) |
Sep 27, 2012 | 7.242 | 7.258 | 7.130 | 7.135 | 440,458 | -0.08(-1.16%) |
Sep 26, 2012 | 7.292 | 7.348 | 7.152 | 7.219 | 588,098 | -0.06(-0.77%) |
Sep 25, 2012 | 7.359 | 7.438 | 7.275 | 7.275 | 649,011 | -0.06(-0.84%) |
Sep 24, 2012 | 7.342 | 7.415 | 7.264 | 7.337 | 374,653 | -0.03(-0.38%) |
Sep 21, 2012 | 7.421 | 7.460 | 7.348 | 7.365 | 609,954 | +0.01(+0.15%) |
Sep 20, 2012 | 7.393 | 7.421 | 7.247 | 7.354 | 434,493 | -0.16(-2.09%) |
Sep 19, 2012 | 7.511 | 7.578 | 7.443 | 7.511 | 654,454 | +0.03(+0.37%) |
Sep 18, 2012 | 7.471 | 7.494 | 7.372 | 7.483 | 345,054 | +0.05(+0.63%) |
Sep 17, 2012 | 7.497 | 7.519 | 7.414 | 7.436 | 246,135 | -0.08(-1.03%) |
Sep 14, 2012 | 7.375 | 7.580 | 7.314 | 7.513 | 392,477 | +0.16(+2.18%) |
Sep 13, 2012 | 7.259 | 7.381 | 7.259 | 7.353 | 601,085 | +0.08(+1.07%) |
Sep 12, 2012 | 7.226 | 7.275 | 7.187 | 7.275 | 344,777 | +0.07(+0.92%) |
Sep 11, 2012 | 7.154 | 7.214 | 7.154 | 7.209 | 293,611 | +0.04(+0.54%) |
Sep 10, 2012 | 7.220 | 7.264 | 7.170 | 7.170 | 286,625 | -0.06(-0.84%) |
Sep 07, 2012 | 7.264 | 7.275 | 7.198 | 7.231 | 291,375 | -0.01(-0.08%) |
Sep 06, 2012 | 7.242 | 7.270 | 7.203 | 7.237 | 375,487 | +0.02(+0.31%) |
Sep 05, 2012 | 7.270 | 7.275 | 7.192 | 7.214 | 318,110 | -0.01(-0.15%) |
Sep 04, 2012 | 7.159 | 7.237 | 7.085 | 7.226 | 368,654 | +0.05(+0.69%) |
Aug 31, 2012 | 7.220 | 7.248 | 7.082 | 7.176 | 390,322 | -0.01(-0.15%) |
Aug 30, 2012 | 7.181 | 7.237 | 7.148 | 7.187 | 116,360 | -0.02(-0.31%) |
Aug 29, 2012 | 7.159 | 7.220 | 7.142 | 7.209 | 516,758 | +0.08(+1.17%) |
Aug 27, 2012 | 7.154 | 7.220 | 7.120 | 7.126 | 152,187 | -0.02(-0.23%) |
Aug 24, 2012 | 7.115 | 7.170 | 7.087 | 7.142 | 132,125 | +0.01(+0.08%) |
Aug 23, 2012 | 7.209 | 7.209 | 7.087 | 7.137 | 131,572 | -0.09(-1.23%) |
Aug 22, 2012 | 7.237 | 7.253 | 7.192 | 7.226 | 261,554 | +0.00(+0.00%) |
Aug 21, 2012 | 7.226 | 7.309 | 7.220 | 7.226 | 264,859 | +0.02(+0.23%) |
Aug 20, 2012 | 7.203 | 7.281 | 7.159 | 7.209 | 213,317 | +0.01(+0.08%) |
Aug 17, 2012 | 7.203 | 7.231 | 7.154 | 7.203 | 298,948 | -0.02(-0.23%) |
Aug 16, 2012 | 7.065 | 7.220 | 7.059 | 7.220 | 215,984 | +0.13(+1.87%) |
Aug 15, 2012 | 6.976 | 7.098 | 6.976 | 7.087 | 138,352 | +0.10(+1.43%) |
Aug 14, 2012 | 7.026 | 7.087 | 6.965 | 6.987 | 231,388 | -0.03(-0.39%) |
Aug 13, 2012 | 6.998 | 7.032 | 6.932 | 7.015 | 136,461 | +0.00(+0.00%) |
Aug 10, 2012 | 6.987 | 7.043 | 6.949 | 7.015 | 169,929 | +0.01(+0.16%) |
Aug 09, 2012 | 7.015 | 7.065 | 6.993 | 7.004 | 145,196 | -0.02(-0.32%) |
Aug 08, 2012 | 7.104 | 7.187 | 7.015 | 7.026 | 334,190 | -0.12(-1.70%) |
Aug 07, 2012 | 7.214 | 7.214 | 7.098 | 7.148 | 305,979 | -0.04(-0.54%) |
Aug 06, 2012 | 7.159 | 7.217 | 7.087 | 7.187 | 182,131 | +0.05(+0.70%) |
Aug 03, 2012 | 7.126 | 7.203 | 7.070 | 7.137 | 338,156 | +0.09(+1.34%) |
Aug 02, 2012 | 6.998 | 7.093 | 6.998 | 7.043 | 250,623 | -0.02(-0.24%) |
Aug 01, 2012 | 7.065 | 7.198 | 7.054 | 7.059 | 416,630 | +0.01(+0.08%) |
Jul 31, 2012 | 6.998 | 7.076 | 6.954 | 7.054 | 315,750 | +0.06(+0.87%) |
Jul 30, 2012 | 7.015 | 7.059 | 6.954 | 6.993 | 217,283 | -0.01(-0.16%) |
Jul 27, 2012 | 6.888 | 7.032 | 6.863 | 7.004 | 275,087 | +0.14(+2.02%) |
Jul 26, 2012 | 6.888 | 6.965 | 6.838 | 6.866 | 318,358 | +0.05(+0.73%) |
Jul 25, 2012 | 6.838 | 6.888 | 6.722 | 6.816 | 624,324 | +0.09(+1.32%) |
Jul 24, 2012 | 6.672 | 6.738 | 6.605 | 6.727 | 325,958 | +0.08(+1.17%) |
Jul 23, 2012 | 6.616 | 6.677 | 6.594 | 6.650 | 323,505 | -0.06(-0.91%) |
Jul 20, 2012 | 6.722 | 6.810 | 6.700 | 6.711 | 636,611 | -0.07(-0.98%) |
Jul 19, 2012 | 6.832 | 6.843 | 6.716 | 6.777 | 635,378 | -0.05(-0.73%) |
Jul 18, 2012 | 6.910 | 6.938 | 6.749 | 6.827 | 255,018 | -0.09(-1.36%) |
Jul 17, 2012 | 6.882 | 7.004 | 6.838 | 6.921 | 477,385 | +0.06(+0.89%) |
Jul 16, 2012 | 6.855 | 6.882 | 6.799 | 6.860 | 328,329 | -0.01(-0.08%) |
Jul 13, 2012 | 6.849 | 6.915 | 6.788 | 6.866 | 319,192 | +0.03(+0.49%) |
Jul 12, 2012 | 6.821 | 6.904 | 6.777 | 6.832 | 289,186 | -0.02(-0.32%) |
Jul 11, 2012 | 6.899 | 6.921 | 6.816 | 6.855 | 358,804 | -0.07(-0.96%) |
Jul 10, 2012 | 6.932 | 6.987 | 6.871 | 6.921 | 199,736 | +0.00(+0.00%) |
Jul 09, 2012 | 6.943 | 6.976 | 6.910 | 6.921 | 306,123 | -0.02(-0.32%) |
Jul 06, 2012 | 6.899 | 6.965 | 6.871 | 6.943 | 342,950 | -0.05(-0.71%) |
Jul 05, 2012 | 6.998 | 7.065 | 6.938 | 6.993 | 409,568 | +0.00(+0.00%) |
Jul 03, 2012 | 7.004 | 7.026 | 6.910 | 6.993 | 285,042 | +0.01(+0.08%) |