Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.892 | 8.075 | 7.800 | 7.974 | 21,369 | +0.01(+0.11%) |
Sep 27, 2012 | 7.361 | 8.011 | 7.361 | 7.965 | 22,608 | +0.60(+8.07%) |
Sep 26, 2012 | 7.397 | 7.480 | 7.205 | 7.370 | 23,962 | -0.03(-0.37%) |
Sep 25, 2012 | 7.434 | 7.727 | 7.342 | 7.397 | 34,566 | -0.03(-0.37%) |
Sep 24, 2012 | 7.233 | 7.471 | 7.233 | 7.425 | 43,749 | +0.20(+2.79%) |
Sep 21, 2012 | 7.233 | 7.406 | 7.004 | 7.223 | 313,634 | +0.13(+1.81%) |
Sep 20, 2012 | 7.040 | 7.159 | 7.040 | 7.095 | 13,804 | -0.06(-0.90%) |
Sep 19, 2012 | 7.388 | 7.388 | 7.031 | 7.159 | 24,702 | -0.23(-3.10%) |
Sep 18, 2012 | 7.425 | 7.425 | 7.324 | 7.388 | 23,319 | +0.01(+0.12%) |
Sep 17, 2012 | 7.379 | 7.416 | 7.287 | 7.379 | 21,344 | -0.01(-0.12%) |
Sep 14, 2012 | 7.251 | 7.443 | 7.251 | 7.388 | 34,524 | +0.15(+2.02%) |
Sep 13, 2012 | 7.031 | 7.379 | 6.885 | 7.242 | 35,778 | +0.18(+2.59%) |
Sep 12, 2012 | 7.095 | 7.132 | 6.976 | 7.059 | 15,740 | +0.01(+0.13%) |
Sep 11, 2012 | 6.930 | 7.095 | 6.930 | 7.049 | 18,921 | +0.18(+2.67%) |
Sep 10, 2012 | 7.049 | 7.104 | 6.848 | 6.866 | 35,216 | -0.22(-3.10%) |
Sep 07, 2012 | 7.132 | 7.132 | 7.022 | 7.086 | 18,341 | +0.00(+0.00%) |
Sep 06, 2012 | 7.031 | 7.214 | 6.921 | 7.086 | 55,396 | +0.06(+0.91%) |
Sep 05, 2012 | 6.985 | 7.059 | 6.940 | 7.022 | 22,603 | +0.08(+1.19%) |
Sep 04, 2012 | 6.921 | 6.976 | 6.793 | 6.940 | 21,211 | +0.04(+0.53%) |
Aug 31, 2012 | 6.995 | 6.995 | 6.857 | 6.903 | 8,004 | -0.04(-0.53%) |
Aug 30, 2012 | 7.049 | 7.077 | 6.930 | 6.940 | 7,091 | -0.15(-2.07%) |
Aug 29, 2012 | 7.086 | 7.123 | 7.049 | 7.086 | 11,245 | +0.02(+0.26%) |
Aug 27, 2012 | 7.049 | 7.114 | 6.866 | 7.068 | 15,309 | +0.10(+1.45%) |
Aug 24, 2012 | 6.894 | 7.205 | 6.894 | 6.967 | 27,418 | +0.09(+1.33%) |
Aug 23, 2012 | 6.848 | 7.250 | 6.848 | 6.875 | 47,582 | +0.02(+0.27%) |
Aug 22, 2012 | 6.875 | 6.976 | 6.857 | 6.857 | 4,820 | -0.05(-0.79%) |
Aug 21, 2012 | 6.921 | 7.022 | 6.885 | 6.912 | 6,744 | +0.02(+0.27%) |
Aug 20, 2012 | 6.894 | 6.995 | 6.830 | 6.894 | 23,173 | -0.10(-1.44%) |
Aug 17, 2012 | 6.949 | 7.150 | 6.875 | 6.995 | 20,915 | +0.02(+0.26%) |
Aug 16, 2012 | 7.013 | 7.123 | 6.885 | 6.976 | 36,430 | +0.02(+0.26%) |
Aug 15, 2012 | 6.903 | 7.086 | 6.766 | 6.958 | 13,852 | +0.22(+3.26%) |
Aug 14, 2012 | 6.802 | 6.894 | 6.720 | 6.738 | 31,525 | -0.05(-0.81%) |
Aug 13, 2012 | 6.802 | 6.821 | 6.720 | 6.793 | 7,650 | +0.01(+0.13%) |
Aug 10, 2012 | 6.647 | 6.857 | 6.555 | 6.784 | 28,355 | +0.15(+2.21%) |
Aug 09, 2012 | 6.793 | 6.793 | 6.454 | 6.637 | 45,063 | -0.20(-2.95%) |
Aug 08, 2012 | 6.848 | 7.013 | 6.729 | 6.839 | 9,543 | +0.01(+0.13%) |
Aug 07, 2012 | 6.821 | 7.040 | 6.793 | 6.830 | 18,701 | +0.01(+0.13%) |
Aug 06, 2012 | 6.802 | 7.013 | 6.784 | 6.821 | 24,709 | -0.08(-1.19%) |
Aug 03, 2012 | 6.958 | 7.104 | 6.747 | 6.903 | 16,863 | +0.09(+1.34%) |
Aug 02, 2012 | 6.735 | 6.885 | 6.729 | 6.811 | 15,579 | +0.14(+2.06%) |
Aug 01, 2012 | 6.848 | 6.875 | 6.674 | 6.674 | 55,888 | -0.16(-2.41%) |
Jul 31, 2012 | 6.921 | 7.022 | 6.839 | 6.839 | 31,559 | -0.02(-0.27%) |
Jul 30, 2012 | 6.930 | 7.095 | 6.848 | 6.857 | 13,901 | -0.05(-0.66%) |
Jul 27, 2012 | 6.940 | 6.940 | 6.848 | 6.903 | 30,225 | -0.01(-0.13%) |
Jul 26, 2012 | 7.013 | 7.031 | 6.903 | 6.912 | 56,760 | +0.00(+0.00%) |
Jul 25, 2012 | 6.940 | 6.972 | 6.857 | 6.912 | 11,985 | +0.05(+0.67%) |
Jul 24, 2012 | 7.342 | 7.342 | 6.830 | 6.866 | 38,591 | -0.47(-6.37%) |
Jul 23, 2012 | 7.553 | 7.608 | 7.324 | 7.333 | 11,463 | -0.31(-4.07%) |
Jul 20, 2012 | 7.928 | 8.029 | 7.599 | 7.645 | 22,949 | -0.34(-4.24%) |
Jul 19, 2012 | 8.020 | 8.194 | 7.937 | 7.983 | 68,519 | +0.01(+0.11%) |
Jul 18, 2012 | 7.992 | 8.047 | 7.947 | 7.974 | 14,281 | +0.05(+0.58%) |
Jul 17, 2012 | 7.947 | 8.002 | 7.800 | 7.928 | 9,354 | +0.04(+0.46%) |
Jul 16, 2012 | 8.047 | 8.102 | 7.873 | 7.892 | 14,607 | -0.23(-2.82%) |
Jul 13, 2012 | 8.047 | 8.148 | 7.992 | 8.121 | 31,918 | +0.09(+1.14%) |
Jul 12, 2012 | 8.047 | 8.084 | 7.956 | 8.029 | 27,798 | -0.05(-0.68%) |
Jul 11, 2012 | 8.130 | 8.130 | 7.965 | 8.084 | 22,420 | +0.04(+0.46%) |
Jul 10, 2012 | 8.230 | 8.230 | 7.919 | 8.047 | 20,268 | -0.15(-1.79%) |
Jul 09, 2012 | 8.185 | 8.267 | 8.185 | 8.194 | 33,532 | -0.09(-1.11%) |
Jul 06, 2012 | 8.349 | 8.496 | 8.176 | 8.285 | 86,724 | -0.13(-1.52%) |
Jul 05, 2012 | 8.349 | 8.496 | 8.313 | 8.414 | 97,560 | +0.05(+0.55%) |
Jul 03, 2012 | 8.514 | 8.514 | 8.313 | 8.368 | 41,396 | -0.12(-1.40%) |