Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.152 | 7.167 | 7.088 | 7.088 | 3,900,209 | -0.06(-0.89%) |
Sep 27, 2012 | 7.180 | 7.222 | 7.134 | 7.152 | 3,868,755 | -0.02(-0.21%) |
Sep 26, 2012 | 7.237 | 7.301 | 7.149 | 7.167 | 3,275,727 | -0.18(-2.49%) |
Sep 25, 2012 | 7.378 | 7.462 | 7.344 | 7.350 | 3,301,272 | -0.01(-0.17%) |
Sep 24, 2012 | 7.371 | 7.393 | 7.341 | 7.362 | 2,347,611 | -0.01(-0.12%) |
Sep 21, 2012 | 7.396 | 7.448 | 7.371 | 7.371 | 4,130,496 | +0.03(+0.41%) |
Sep 20, 2012 | 7.356 | 7.390 | 7.280 | 7.341 | 2,478,718 | -0.05(-0.70%) |
Sep 19, 2012 | 7.375 | 7.402 | 7.344 | 7.393 | 1,738,917 | +0.03(+0.46%) |
Sep 18, 2012 | 7.411 | 7.420 | 7.323 | 7.359 | 1,677,181 | -0.04(-0.49%) |
Sep 17, 2012 | 7.387 | 7.423 | 7.353 | 7.396 | 1,386,931 | -0.02(-0.29%) |
Sep 14, 2012 | 7.384 | 7.481 | 7.381 | 7.417 | 2,280,065 | +0.04(+0.54%) |
Sep 13, 2012 | 7.308 | 7.442 | 7.295 | 7.378 | 2,116,142 | +0.07(+0.96%) |
Sep 12, 2012 | 7.222 | 7.329 | 7.210 | 7.308 | 2,449,913 | +0.09(+1.27%) |
Sep 11, 2012 | 7.295 | 7.329 | 7.195 | 7.216 | 2,915,840 | -0.08(-1.09%) |
Sep 10, 2012 | 7.213 | 7.320 | 7.210 | 7.295 | 3,362,455 | +0.09(+1.23%) |
Sep 07, 2012 | 7.271 | 7.311 | 7.183 | 7.207 | 2,887,262 | -0.02(-0.34%) |
Sep 06, 2012 | 7.198 | 7.250 | 7.189 | 7.231 | 3,094,027 | +0.06(+0.81%) |
Sep 05, 2012 | 7.228 | 7.244 | 7.155 | 7.173 | 3,461,127 | -0.03(-0.46%) |
Sep 04, 2012 | 7.161 | 7.237 | 7.093 | 7.207 | 3,843,795 | +0.03(+0.47%) |
Aug 31, 2012 | 7.170 | 7.204 | 7.116 | 7.173 | 2,229,619 | +0.05(+0.68%) |
Aug 30, 2012 | 7.170 | 7.189 | 7.106 | 7.125 | 3,962,929 | -0.05(-0.72%) |
Aug 29, 2012 | 7.106 | 7.186 | 7.097 | 7.177 | 3,516,339 | +0.06(+0.81%) |
Aug 27, 2012 | 7.106 | 7.122 | 7.064 | 7.119 | 2,191,987 | +0.04(+0.52%) |
Aug 24, 2012 | 7.003 | 7.103 | 6.997 | 7.082 | 1,812,451 | +0.06(+0.87%) |
Aug 23, 2012 | 7.079 | 7.079 | 6.999 | 7.021 | 2,083,466 | -0.05(-0.69%) |
Aug 22, 2012 | 7.082 | 7.085 | 7.000 | 7.070 | 2,002,053 | -0.02(-0.26%) |
Aug 21, 2012 | 7.082 | 7.137 | 7.039 | 7.088 | 5,652,350 | +0.04(+0.52%) |
Aug 20, 2012 | 6.905 | 7.055 | 6.884 | 7.052 | 2,163,577 | +0.15(+2.16%) |
Aug 17, 2012 | 6.918 | 6.969 | 6.887 | 6.902 | 2,374,948 | -0.01(-0.18%) |
Aug 16, 2012 | 6.927 | 6.936 | 6.875 | 6.915 | 1,733,267 | -0.00(-0.04%) |
Aug 15, 2012 | 6.860 | 6.918 | 6.854 | 6.918 | 923,096 | +0.05(+0.66%) |
Aug 14, 2012 | 6.875 | 6.915 | 6.860 | 6.872 | 1,431,083 | +0.00(+0.04%) |
Aug 13, 2012 | 6.893 | 6.899 | 6.841 | 6.869 | 1,149,323 | -0.02(-0.31%) |
Aug 10, 2012 | 6.942 | 6.942 | 6.854 | 6.890 | 1,101,307 | -0.03(-0.40%) |
Aug 09, 2012 | 6.887 | 6.924 | 6.845 | 6.918 | 1,790,015 | +0.03(+0.40%) |
Aug 08, 2012 | 6.860 | 6.988 | 6.841 | 6.890 | 2,486,091 | +0.04(+0.53%) |
Aug 07, 2012 | 6.869 | 6.991 | 6.805 | 6.854 | 2,221,146 | +0.01(+0.09%) |
Aug 06, 2012 | 6.854 | 6.899 | 6.829 | 6.848 | 1,897,489 | -0.01(-0.09%) |
Aug 03, 2012 | 6.863 | 6.930 | 6.841 | 6.854 | 2,197,007 | +0.01(+0.18%) |
Aug 02, 2012 | 6.671 | 6.848 | 6.643 | 6.841 | 2,440,738 | +0.12(+1.81%) |
Aug 01, 2012 | 6.796 | 6.848 | 6.720 | 6.720 | 2,661,830 | -0.06(-0.90%) |
Jul 31, 2012 | 6.811 | 6.835 | 6.777 | 6.781 | 1,648,791 | -0.03(-0.45%) |
Jul 30, 2012 | 6.762 | 6.826 | 6.738 | 6.811 | 2,443,873 | +0.04(+0.58%) |
Jul 27, 2012 | 6.762 | 6.854 | 6.732 | 6.771 | 2,184,039 | +0.05(+0.77%) |
Jul 26, 2012 | 6.768 | 6.768 | 6.695 | 6.720 | 1,970,212 | +0.02(+0.32%) |
Jul 25, 2012 | 6.674 | 6.729 | 6.634 | 6.698 | 1,857,296 | +0.06(+0.96%) |
Jul 24, 2012 | 6.686 | 6.698 | 6.613 | 6.634 | 2,337,424 | -0.06(-0.86%) |
Jul 23, 2012 | 6.659 | 6.723 | 6.631 | 6.692 | 1,450,479 | -0.05(-0.77%) |
Jul 20, 2012 | 6.634 | 6.747 | 6.625 | 6.744 | 1,698,340 | +0.08(+1.14%) |
Jul 19, 2012 | 6.729 | 6.744 | 6.665 | 6.668 | 1,462,832 | -0.05(-0.77%) |
Jul 18, 2012 | 6.650 | 6.738 | 6.640 | 6.720 | 2,174,341 | +0.02(+0.23%) |
Jul 17, 2012 | 6.689 | 6.753 | 6.677 | 6.704 | 2,170,796 | +0.02(+0.27%) |
Jul 16, 2012 | 6.695 | 6.704 | 6.659 | 6.686 | 1,718,379 | +0.02(+0.27%) |
Jul 13, 2012 | 6.613 | 6.695 | 6.604 | 6.668 | 2,195,339 | +0.07(+1.11%) |
Jul 12, 2012 | 6.598 | 6.628 | 6.558 | 6.595 | 1,975,484 | -0.00(-0.05%) |
Jul 11, 2012 | 6.598 | 6.613 | 6.570 | 6.598 | 1,799,428 | +0.01(+0.09%) |
Jul 10, 2012 | 6.656 | 6.677 | 6.581 | 6.592 | 1,768,539 | -0.05(-0.73%) |
Jul 09, 2012 | 6.656 | 6.677 | 6.619 | 6.640 | 1,826,981 | -0.01(-0.18%) |
Jul 06, 2012 | 6.601 | 6.680 | 6.589 | 6.653 | 1,444,622 | -0.00(-0.05%) |
Jul 05, 2012 | 6.662 | 6.692 | 6.634 | 6.656 | 1,840,113 | -0.02(-0.23%) |
Jul 03, 2012 | 6.631 | 6.671 | 6.601 | 6.671 | 1,593,312 | +0.07(+1.01%) |