Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.570 | 6.680 | 6.560 | 6.670 | 284,566 | +0.11(+1.68%) |
Sep 27, 2012 | 6.600 | 6.600 | 6.540 | 6.560 | 254,571 | +0.00(+0.00%) |
Sep 26, 2012 | 6.550 | 6.680 | 6.510 | 6.560 | 696,217 | -0.02(-0.30%) |
Sep 25, 2012 | 6.600 | 6.630 | 6.560 | 6.580 | 531,908 | +0.00(+0.00%) |
Sep 24, 2012 | 6.520 | 6.620 | 6.480 | 6.580 | 376,379 | +0.11(+1.70%) |
Sep 21, 2012 | 6.680 | 6.680 | 6.410 | 6.470 | 2,453,650 | -0.20(-3.00%) |
Sep 20, 2012 | 6.650 | 6.700 | 6.610 | 6.670 | 379,752 | +0.03(+0.45%) |
Sep 19, 2012 | 6.600 | 6.640 | 6.540 | 6.640 | 4,096,940 | +0.08(+1.22%) |
Sep 18, 2012 | 6.630 | 6.630 | 6.550 | 6.560 | 204,859 | -0.05(-0.76%) |
Sep 17, 2012 | 6.640 | 6.640 | 6.610 | 6.610 | 257,935 | -0.01(-0.15%) |
Sep 14, 2012 | 6.660 | 6.660 | 6.610 | 6.620 | 393,417 | +0.00(+0.00%) |
Sep 13, 2012 | 6.690 | 6.690 | 6.610 | 6.620 | 203,609 | -0.07(-1.05%) |
Sep 12, 2012 | 6.680 | 6.690 | 6.640 | 6.690 | 133,001 | +0.00(+0.00%) |
Sep 11, 2012 | 6.650 | 6.690 | 6.610 | 6.690 | 212,603 | +0.05(+0.75%) |
Sep 10, 2012 | 6.650 | 6.680 | 6.610 | 6.640 | 145,456 | +0.01(+0.15%) |
Sep 07, 2012 | 6.680 | 6.700 | 6.620 | 6.630 | 128,597 | -0.01(-0.15%) |
Sep 06, 2012 | 6.640 | 6.680 | 6.580 | 6.640 | 419,480 | -0.01(-0.15%) |
Sep 05, 2012 | 6.650 | 6.700 | 6.630 | 6.650 | 94,203 | +0.01(+0.15%) |
Sep 04, 2012 | 6.660 | 6.680 | 6.600 | 6.640 | 110,298 | -0.02(-0.30%) |
Aug 31, 2012 | 6.660 | 6.660 | 6.660 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 6.700 | 6.700 | 6.650 | 6.660 | 232,640 | -0.02(-0.30%) |
Aug 29, 2012 | 6.710 | 6.730 | 6.660 | 6.680 | 505,080 | -0.16(-2.34%) |
Aug 27, 2012 | 6.830 | 6.850 | 6.750 | 6.840 | 131,584 | +0.01(+0.15%) |
Aug 24, 2012 | 6.810 | 6.850 | 6.780 | 6.830 | 94,911 | +0.03(+0.44%) |
Aug 23, 2012 | 6.800 | 6.830 | 6.740 | 6.800 | 200,518 | +0.04(+0.59%) |
Aug 22, 2012 | 6.720 | 6.780 | 6.680 | 6.760 | 133,692 | +0.04(+0.60%) |
Aug 21, 2012 | 6.600 | 6.720 | 6.600 | 6.720 | 137,296 | +0.13(+1.97%) |
Aug 20, 2012 | 6.750 | 6.750 | 6.580 | 6.590 | 251,307 | -0.14(-2.08%) |
Aug 17, 2012 | 6.620 | 6.790 | 6.620 | 6.730 | 205,447 | +0.09(+1.36%) |
Aug 16, 2012 | 6.600 | 6.690 | 6.570 | 6.640 | 270,869 | +0.07(+1.07%) |
Aug 15, 2012 | 6.700 | 6.700 | 6.520 | 6.570 | 270,457 | -0.09(-1.35%) |
Aug 14, 2012 | 6.710 | 6.740 | 6.650 | 6.660 | 322,279 | -0.03(-0.45%) |
Aug 13, 2012 | 6.770 | 6.780 | 6.680 | 6.690 | 314,418 | -0.01(-0.15%) |
Aug 11, 2012 | 6.750 | 6.750 | 6.680 | 6.700 | 221,178 | +0.00(+0.00%) |
Aug 10, 2012 | 6.750 | 6.750 | 6.680 | 6.700 | 221,178 | +0.06(+0.90%) |
Aug 09, 2012 | 6.640 | 6.640 | 6.570 | 6.640 | 229,085 | +0.01(+0.15%) |
Aug 08, 2012 | 6.680 | 6.690 | 6.610 | 6.630 | 98,979 | -0.02(-0.30%) |
Aug 07, 2012 | 6.750 | 6.790 | 6.650 | 6.650 | 126,291 | -0.09(-1.34%) |
Aug 03, 2012 | 6.740 | 6.740 | 6.740 | 0 | +0.01(+0.15%) | |
Aug 02, 2012 | 6.670 | 6.810 | 6.590 | 6.730 | 274,915 | +0.06(+0.90%) |
Aug 01, 2012 | 6.590 | 6.690 | 6.580 | 6.670 | 301,465 | +0.07(+1.06%) |
Jul 31, 2012 | 6.700 | 6.700 | 6.580 | 6.600 | 198,712 | -0.08(-1.20%) |
Jul 30, 2012 | 6.810 | 6.810 | 6.650 | 6.680 | 190,498 | -0.13(-1.91%) |
Jul 27, 2012 | 6.810 | 6.860 | 6.780 | 6.810 | 234,906 | -0.02(-0.29%) |
Jul 26, 2012 | 6.760 | 6.870 | 6.670 | 6.830 | 175,840 | +0.09(+1.34%) |
Jul 25, 2012 | 6.810 | 6.880 | 6.730 | 6.740 | 298,532 | -0.08(-1.17%) |
Jul 24, 2012 | 6.880 | 6.910 | 6.790 | 6.820 | 221,885 | -0.06(-0.87%) |
Jul 23, 2012 | 6.820 | 6.930 | 6.770 | 6.880 | 265,058 | +0.06(+0.88%) |
Jul 20, 2012 | 6.810 | 6.830 | 6.770 | 6.820 | 102,958 | +0.01(+0.15%) |
Jul 19, 2012 | 6.810 | 6.880 | 6.760 | 6.810 | 561,493 | +0.02(+0.29%) |
Jul 18, 2012 | 6.650 | 6.800 | 6.650 | 6.790 | 554,486 | +0.11(+1.65%) |
Jul 17, 2012 | 6.630 | 6.690 | 6.600 | 6.680 | 487,308 | +0.06(+0.91%) |
Jul 16, 2012 | 6.550 | 6.620 | 6.510 | 6.620 | 137,853 | +0.07(+1.07%) |
Jul 13, 2012 | 6.580 | 6.590 | 6.550 | 6.550 | 214,603 | -0.01(-0.15%) |
Jul 12, 2012 | 6.500 | 6.580 | 6.500 | 6.560 | 180,103 | +0.04(+0.61%) |
Jul 11, 2012 | 6.610 | 6.610 | 6.510 | 6.520 | 208,596 | -0.09(-1.36%) |
Jul 10, 2012 | 6.540 | 6.610 | 6.490 | 6.610 | 235,816 | +0.12(+1.85%) |
Jul 09, 2012 | 6.630 | 6.630 | 6.490 | 6.490 | 363,108 | -0.10(-1.52%) |
Jul 06, 2012 | 6.550 | 6.610 | 6.530 | 6.590 | 188,207 | +0.04(+0.61%) |
Jul 05, 2012 | 6.620 | 6.620 | 6.550 | 6.550 | 158,844 | -0.06(-0.91%) |
Jul 04, 2012 | 6.590 | 6.640 | 6.500 | 6.610 | 157,885 | +0.06(+0.92%) |