Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.690 | 7.734 | 7.602 | 7.610 | 21,148 | -0.12(-1.61%) |
Sep 27, 2012 | 7.580 | 7.756 | 7.536 | 7.734 | 24,236 | +0.15(+2.03%) |
Sep 26, 2012 | 7.397 | 7.580 | 7.397 | 7.580 | 18,110 | +0.16(+2.17%) |
Sep 25, 2012 | 7.397 | 7.507 | 7.397 | 7.419 | 32,570 | +0.07(+0.90%) |
Sep 24, 2012 | 7.339 | 7.397 | 7.331 | 7.353 | 12,599 | -0.02(-0.30%) |
Sep 21, 2012 | 7.405 | 7.405 | 7.309 | 7.375 | 63,699 | +0.05(+0.70%) |
Sep 20, 2012 | 7.353 | 7.353 | 7.324 | 7.324 | 5,185 | -0.02(-0.30%) |
Sep 19, 2012 | 7.368 | 7.397 | 7.295 | 7.346 | 33,695 | +0.01(+0.10%) |
Sep 18, 2012 | 7.368 | 7.412 | 7.192 | 7.339 | 57,798 | +0.00(+0.00%) |
Sep 17, 2012 | 7.463 | 7.507 | 7.251 | 7.339 | 28,504 | -0.12(-1.67%) |
Sep 14, 2012 | 7.434 | 7.471 | 7.346 | 7.463 | 31,698 | +0.03(+0.39%) |
Sep 13, 2012 | 7.346 | 7.507 | 7.339 | 7.434 | 45,687 | +0.02(+0.30%) |
Sep 12, 2012 | 7.500 | 7.500 | 7.361 | 7.412 | 37,787 | -0.06(-0.78%) |
Sep 11, 2012 | 7.427 | 7.471 | 7.398 | 7.471 | 30,432 | +0.03(+0.39%) |
Sep 10, 2012 | 7.404 | 7.471 | 7.332 | 7.441 | 13,481 | -0.02(-0.29%) |
Sep 07, 2012 | 7.543 | 7.543 | 7.376 | 7.463 | 47,120 | -0.08(-1.06%) |
Sep 06, 2012 | 7.478 | 7.594 | 7.463 | 7.543 | 104,211 | +0.08(+1.07%) |
Sep 05, 2012 | 7.376 | 7.638 | 7.354 | 7.463 | 52,492 | +0.13(+1.79%) |
Sep 04, 2012 | 7.390 | 7.456 | 7.317 | 7.332 | 38,199 | -0.06(-0.79%) |
Aug 31, 2012 | 7.456 | 7.456 | 7.361 | 7.390 | 35,517 | -0.01(-0.20%) |
Aug 30, 2012 | 7.471 | 7.471 | 7.325 | 7.405 | 26,542 | -0.07(-0.97%) |
Aug 29, 2012 | 7.638 | 7.638 | 7.434 | 7.478 | 20,600 | -0.17(-2.29%) |
Aug 27, 2012 | 7.471 | 7.682 | 7.471 | 7.653 | 3,472 | +0.18(+2.44%) |
Aug 24, 2012 | 7.376 | 7.543 | 7.361 | 7.471 | 13,494 | +0.05(+0.69%) |
Aug 23, 2012 | 7.390 | 7.427 | 7.361 | 7.420 | 8,837 | -0.01(-0.20%) |
Aug 22, 2012 | 7.558 | 7.558 | 7.288 | 7.434 | 25,270 | -0.09(-1.26%) |
Aug 21, 2012 | 7.580 | 7.594 | 7.507 | 7.529 | 21,131 | -0.12(-1.53%) |
Aug 20, 2012 | 7.675 | 7.675 | 7.536 | 7.645 | 7,027 | -0.04(-0.47%) |
Aug 17, 2012 | 7.638 | 7.682 | 7.594 | 7.682 | 7,163 | +0.01(+0.09%) |
Aug 16, 2012 | 7.653 | 7.682 | 7.565 | 7.675 | 7,398 | +0.05(+0.67%) |
Aug 15, 2012 | 7.536 | 7.653 | 7.536 | 7.624 | 8,508 | +0.06(+0.77%) |
Aug 14, 2012 | 7.704 | 7.820 | 7.514 | 7.565 | 3,718 | -0.10(-1.33%) |
Aug 13, 2012 | 7.653 | 7.667 | 7.551 | 7.667 | 5,131 | -0.01(-0.09%) |
Aug 10, 2012 | 7.769 | 7.784 | 7.624 | 7.675 | 6,974 | -0.13(-1.68%) |
Aug 09, 2012 | 7.740 | 7.835 | 7.718 | 7.806 | 15,110 | -0.03(-0.37%) |
Aug 08, 2012 | 7.755 | 7.893 | 7.638 | 7.835 | 9,530 | +0.03(+0.37%) |
Aug 07, 2012 | 7.842 | 7.871 | 7.616 | 7.806 | 46,806 | -0.01(-0.19%) |
Aug 06, 2012 | 7.944 | 7.959 | 7.755 | 7.820 | 10,732 | -0.14(-1.74%) |
Aug 03, 2012 | 7.653 | 7.973 | 7.517 | 7.959 | 17,543 | +0.39(+5.20%) |
Aug 02, 2012 | 7.573 | 7.645 | 7.558 | 7.565 | 13,704 | -0.05(-0.67%) |
Aug 01, 2012 | 7.704 | 7.747 | 7.602 | 7.616 | 27,690 | -0.09(-1.14%) |
Jul 31, 2012 | 7.871 | 7.973 | 7.660 | 7.704 | 18,124 | -0.18(-2.31%) |
Jul 30, 2012 | 7.922 | 7.981 | 7.784 | 7.886 | 7,136 | -0.07(-0.92%) |
Jul 27, 2012 | 7.755 | 7.973 | 7.740 | 7.959 | 10,765 | +0.26(+3.31%) |
Jul 26, 2012 | 7.514 | 7.966 | 7.514 | 7.704 | 28,434 | +0.29(+3.93%) |
Jul 25, 2012 | 7.478 | 7.551 | 7.390 | 7.412 | 7,226 | +0.00(+0.00%) |
Jul 24, 2012 | 7.471 | 7.602 | 7.398 | 7.412 | 10,949 | -0.02(-0.29%) |
Jul 23, 2012 | 7.543 | 7.737 | 7.434 | 7.434 | 11,788 | -0.17(-2.30%) |
Jul 20, 2012 | 7.864 | 7.864 | 7.558 | 7.609 | 18,875 | -0.32(-4.04%) |
Jul 19, 2012 | 8.017 | 8.170 | 7.930 | 7.930 | 8,833 | -0.15(-1.80%) |
Jul 18, 2012 | 7.973 | 8.141 | 7.930 | 8.075 | 16,664 | +0.09(+1.19%) |
Jul 17, 2012 | 7.893 | 7.995 | 7.728 | 7.981 | 7,809 | +0.15(+1.86%) |
Jul 16, 2012 | 8.243 | 8.250 | 7.835 | 7.835 | 16,560 | -0.46(-5.54%) |
Jul 13, 2012 | 7.966 | 8.316 | 7.966 | 8.294 | 27,087 | +0.35(+4.40%) |
Jul 12, 2012 | 7.796 | 7.981 | 7.791 | 7.944 | 11,565 | +0.11(+1.40%) |
Jul 11, 2012 | 7.879 | 7.937 | 7.755 | 7.835 | 24,529 | -0.02(-0.28%) |
Jul 10, 2012 | 7.915 | 7.915 | 7.747 | 7.857 | 10,911 | +0.01(+0.09%) |
Jul 09, 2012 | 7.850 | 7.944 | 7.784 | 7.850 | 15,002 | +0.01(+0.09%) |
Jul 06, 2012 | 7.813 | 7.842 | 7.769 | 7.842 | 8,480 | -0.04(-0.46%) |
Jul 05, 2012 | 7.937 | 7.981 | 7.864 | 7.879 | 11,485 | -0.10(-1.28%) |
Jul 03, 2012 | 7.995 | 7.995 | 7.966 | 7.981 | 10,013 | +0.00(+0.00%) |