Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.450 | 7.520 | 7.355 | 7.380 | 246,999 | -0.13(-1.73%) |
Sep 27, 2012 | 7.390 | 7.590 | 7.360 | 7.510 | 225,380 | +0.18(+2.46%) |
Sep 26, 2012 | 7.360 | 7.440 | 7.262 | 7.330 | 112,729 | -0.01(-0.14%) |
Sep 25, 2012 | 7.680 | 7.750 | 7.300 | 7.340 | 228,882 | -0.28(-3.67%) |
Sep 24, 2012 | 7.710 | 7.720 | 7.550 | 7.620 | 166,455 | -0.11(-1.42%) |
Sep 21, 2012 | 7.900 | 7.980 | 7.640 | 7.730 | 273,201 | +0.04(+0.52%) |
Sep 20, 2012 | 7.480 | 7.740 | 7.350 | 7.690 | 141,192 | +0.12(+1.59%) |
Sep 19, 2012 | 7.600 | 7.680 | 7.500 | 7.570 | 129,670 | +0.02(+0.26%) |
Sep 18, 2012 | 8.030 | 8.030 | 7.450 | 7.550 | 152,688 | -0.50(-6.21%) |
Sep 17, 2012 | 8.170 | 8.170 | 7.890 | 8.050 | 153,894 | -0.17(-2.07%) |
Sep 14, 2012 | 8.000 | 8.230 | 7.910 | 8.220 | 246,715 | +0.27(+3.40%) |
Sep 13, 2012 | 7.670 | 8.230 | 7.650 | 7.950 | 273,264 | +0.27(+3.52%) |
Sep 12, 2012 | 7.680 | 7.760 | 7.510 | 7.680 | 98,628 | +0.02(+0.26%) |
Sep 11, 2012 | 7.620 | 7.750 | 7.610 | 7.660 | 99,963 | +0.08(+1.06%) |
Sep 10, 2012 | 7.700 | 7.780 | 7.570 | 7.580 | 102,989 | -0.12(-1.56%) |
Sep 07, 2012 | 7.570 | 7.800 | 7.540 | 7.700 | 129,647 | +0.17(+2.26%) |
Sep 06, 2012 | 7.180 | 7.530 | 7.160 | 7.530 | 200,133 | +0.39(+5.46%) |
Sep 05, 2012 | 7.250 | 7.330 | 7.090 | 7.140 | 185,225 | -0.06(-0.83%) |
Sep 04, 2012 | 7.000 | 7.280 | 6.870 | 7.200 | 390,689 | +0.19(+2.71%) |
Aug 31, 2012 | 7.110 | 7.120 | 6.970 | 7.010 | 111,881 | +0.01(+0.14%) |
Aug 30, 2012 | 6.990 | 7.030 | 6.940 | 7.000 | 187,245 | -0.05(-0.71%) |
Aug 29, 2012 | 7.020 | 7.100 | 6.980 | 7.050 | 147,886 | +0.05(+0.71%) |
Aug 27, 2012 | 7.070 | 7.080 | 6.915 | 7.000 | 199,728 | -0.02(-0.28%) |
Aug 24, 2012 | 6.960 | 7.060 | 6.870 | 7.020 | 232,599 | +0.01(+0.14%) |
Aug 23, 2012 | 6.910 | 7.070 | 6.860 | 7.010 | 120,824 | +0.05(+0.72%) |
Aug 22, 2012 | 6.980 | 7.050 | 6.860 | 6.960 | 102,230 | -0.06(-0.85%) |
Aug 21, 2012 | 7.100 | 7.240 | 6.980 | 7.020 | 184,980 | +0.00(+0.00%) |
Aug 20, 2012 | 6.990 | 7.100 | 6.890 | 7.020 | 180,712 | -0.03(-0.43%) |
Aug 17, 2012 | 7.010 | 7.080 | 6.760 | 7.050 | 244,733 | +0.06(+0.86%) |
Aug 16, 2012 | 6.720 | 7.000 | 6.660 | 6.990 | 127,701 | +0.28(+4.17%) |
Aug 15, 2012 | 6.590 | 6.780 | 6.590 | 6.710 | 95,152 | +0.07(+1.05%) |
Aug 14, 2012 | 6.760 | 6.850 | 6.590 | 6.640 | 135,162 | -0.05(-0.75%) |
Aug 13, 2012 | 6.660 | 6.740 | 6.500 | 6.690 | 149,397 | +0.01(+0.15%) |
Aug 10, 2012 | 6.630 | 6.720 | 6.420 | 6.680 | 153,018 | +0.01(+0.15%) |
Aug 09, 2012 | 6.550 | 6.670 | 6.440 | 6.670 | 124,457 | +0.13(+1.99%) |
Aug 08, 2012 | 6.520 | 6.660 | 6.480 | 6.540 | 141,709 | -0.04(-0.61%) |
Aug 07, 2012 | 5.940 | 6.630 | 5.940 | 6.580 | 488,807 | +0.06(+0.92%) |
Aug 06, 2012 | 6.370 | 6.630 | 6.330 | 6.520 | 217,948 | +0.16(+2.52%) |
Aug 03, 2012 | 6.190 | 6.565 | 6.130 | 6.360 | 378,804 | +0.33(+5.47%) |
Aug 02, 2012 | 6.110 | 6.210 | 5.910 | 6.030 | 288,881 | -0.17(-2.74%) |
Aug 01, 2012 | 6.780 | 6.780 | 6.170 | 6.200 | 314,701 | -0.51(-7.60%) |
Jul 31, 2012 | 6.530 | 6.800 | 6.430 | 6.710 | 311,072 | +0.15(+2.29%) |
Jul 30, 2012 | 6.460 | 6.680 | 6.360 | 6.560 | 266,612 | +0.12(+1.86%) |
Jul 27, 2012 | 6.070 | 6.490 | 6.070 | 6.440 | 254,906 | +0.43(+7.15%) |
Jul 26, 2012 | 6.070 | 6.170 | 5.890 | 6.010 | 251,473 | +0.10(+1.69%) |
Jul 25, 2012 | 5.970 | 6.010 | 5.850 | 5.910 | 205,825 | +0.01(+0.17%) |
Jul 24, 2012 | 6.140 | 6.140 | 5.800 | 5.900 | 221,148 | -0.21(-3.44%) |
Jul 23, 2012 | 6.070 | 6.170 | 5.960 | 6.110 | 183,644 | -0.14(-2.24%) |
Jul 20, 2012 | 6.540 | 6.540 | 6.210 | 6.250 | 198,204 | -0.36(-5.45%) |
Jul 19, 2012 | 6.650 | 6.730 | 6.490 | 6.610 | 334,101 | +0.02(+0.30%) |
Jul 18, 2012 | 6.320 | 6.750 | 6.300 | 6.590 | 243,728 | +0.23(+3.62%) |
Jul 17, 2012 | 6.390 | 6.390 | 6.170 | 6.360 | 321,881 | +0.06(+0.95%) |
Jul 16, 2012 | 6.420 | 6.430 | 6.220 | 6.300 | 194,467 | -0.17(-2.63%) |
Jul 13, 2012 | 6.370 | 6.660 | 6.330 | 6.470 | 248,877 | +0.12(+1.89%) |
Jul 12, 2012 | 6.030 | 6.470 | 5.990 | 6.350 | 274,440 | +0.19(+3.08%) |
Jul 11, 2012 | 6.370 | 6.370 | 5.850 | 6.160 | 442,396 | -0.34(-5.23%) |
Jul 10, 2012 | 6.740 | 6.850 | 6.380 | 6.500 | 195,491 | -0.16(-2.40%) |
Jul 09, 2012 | 6.840 | 6.870 | 6.580 | 6.660 | 161,328 | -0.22(-3.20%) |
Jul 06, 2012 | 6.980 | 7.010 | 6.840 | 6.880 | 172,967 | -0.22(-3.10%) |
Jul 05, 2012 | 7.110 | 7.190 | 6.925 | 7.100 | 281,488 | -0.02(-0.28%) |
Jul 03, 2012 | 6.940 | 7.140 | 6.920 | 7.120 | 228,503 | +0.22(+3.19%) |