Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.862 | 6.890 | 6.718 | 6.782 | 2,801,099 | -0.11(-1.62%) |
Sep 27, 2012 | 6.898 | 6.929 | 6.826 | 6.894 | 1,704,487 | +0.06(+0.82%) |
Sep 26, 2012 | 6.870 | 6.981 | 6.802 | 6.838 | 4,348,263 | -0.03(-0.41%) |
Sep 25, 2012 | 7.041 | 7.045 | 6.846 | 6.866 | 3,316,140 | -0.12(-1.77%) |
Sep 24, 2012 | 7.005 | 7.101 | 6.965 | 6.989 | 2,386,168 | -0.06(-0.79%) |
Sep 21, 2012 | 7.169 | 7.185 | 7.025 | 7.045 | 3,016,655 | -0.07(-1.01%) |
Sep 20, 2012 | 7.165 | 7.245 | 7.049 | 7.117 | 2,623,757 | -0.13(-1.82%) |
Sep 19, 2012 | 7.273 | 7.317 | 7.217 | 7.249 | 1,810,989 | -0.05(-0.66%) |
Sep 18, 2012 | 7.321 | 7.372 | 7.261 | 7.297 | 2,945,426 | -0.03(-0.44%) |
Sep 17, 2012 | 7.528 | 7.584 | 7.313 | 7.329 | 1,723,757 | -0.24(-3.22%) |
Sep 14, 2012 | 7.428 | 7.632 | 7.393 | 7.572 | 3,355,845 | +0.20(+2.71%) |
Sep 13, 2012 | 7.265 | 7.452 | 7.173 | 7.373 | 3,824,940 | +0.09(+1.26%) |
Sep 12, 2012 | 7.401 | 7.492 | 7.261 | 7.281 | 1,933,758 | -0.08(-1.03%) |
Sep 11, 2012 | 7.281 | 7.432 | 7.269 | 7.357 | 1,489,763 | +0.07(+0.93%) |
Sep 10, 2012 | 7.329 | 7.401 | 7.281 | 7.289 | 1,668,912 | -0.05(-0.71%) |
Sep 07, 2012 | 7.301 | 7.401 | 7.285 | 7.341 | 2,260,255 | +0.04(+0.49%) |
Sep 06, 2012 | 7.157 | 7.385 | 7.153 | 7.305 | 3,038,816 | +0.18(+2.58%) |
Sep 05, 2012 | 6.949 | 7.165 | 6.935 | 7.121 | 2,255,420 | +0.18(+2.53%) |
Sep 04, 2012 | 6.989 | 7.041 | 6.806 | 6.945 | 2,211,002 | -0.05(-0.68%) |
Aug 31, 2012 | 7.001 | 7.077 | 6.890 | 6.993 | 2,110,254 | +0.06(+0.81%) |
Aug 30, 2012 | 7.105 | 7.121 | 6.918 | 6.937 | 1,972,161 | -0.19(-2.63%) |
Aug 29, 2012 | 7.049 | 7.141 | 7.025 | 7.125 | 1,799,285 | +0.09(+1.31%) |
Aug 27, 2012 | 7.253 | 7.265 | 6.997 | 7.033 | 4,022,573 | -0.16(-2.17%) |
Aug 24, 2012 | 7.237 | 7.261 | 7.133 | 7.189 | 2,081,401 | -0.04(-0.61%) |
Aug 23, 2012 | 7.289 | 7.361 | 7.181 | 7.233 | 2,852,617 | -0.08(-1.15%) |
Aug 22, 2012 | 7.261 | 7.349 | 7.149 | 7.317 | 4,631,407 | +0.01(+0.11%) |
Aug 21, 2012 | 7.137 | 7.321 | 7.085 | 7.309 | 5,258,036 | +0.22(+3.15%) |
Aug 20, 2012 | 7.468 | 7.468 | 7.057 | 7.085 | 5,424,205 | -0.39(-5.18%) |
Aug 17, 2012 | 7.289 | 7.496 | 7.217 | 7.472 | 3,726,810 | +0.20(+2.69%) |
Aug 16, 2012 | 7.177 | 7.337 | 7.121 | 7.277 | 3,970,043 | +0.11(+1.50%) |
Aug 15, 2012 | 7.057 | 7.197 | 7.017 | 7.169 | 4,066,768 | +0.08(+1.07%) |
Aug 14, 2012 | 7.185 | 7.185 | 7.049 | 7.093 | 3,815,267 | -0.04(-0.50%) |
Aug 13, 2012 | 7.105 | 7.169 | 7.017 | 7.129 | 2,405,947 | +0.02(+0.34%) |
Aug 10, 2012 | 6.957 | 7.109 | 6.816 | 7.105 | 3,197,187 | +0.07(+1.05%) |
Aug 09, 2012 | 6.898 | 7.053 | 6.894 | 7.031 | 3,397,212 | +0.14(+2.06%) |
Aug 08, 2012 | 6.866 | 6.894 | 6.802 | 6.890 | 3,409,846 | +0.00(+0.00%) |
Aug 07, 2012 | 6.666 | 6.918 | 6.658 | 6.890 | 3,936,240 | +0.26(+3.98%) |
Aug 06, 2012 | 6.546 | 6.646 | 6.514 | 6.626 | 4,542,506 | +0.12(+1.84%) |
Aug 03, 2012 | 6.498 | 6.562 | 6.415 | 6.506 | 3,498,140 | +0.16(+2.45%) |
Aug 02, 2012 | 6.311 | 6.379 | 6.219 | 6.351 | 6,077,327 | +0.02(+0.32%) |
Aug 01, 2012 | 6.439 | 6.478 | 6.275 | 6.331 | 7,695,095 | -0.06(-0.94%) |
Jul 31, 2012 | 6.259 | 6.395 | 6.231 | 6.391 | 6,317,651 | +0.12(+1.91%) |
Jul 30, 2012 | 6.315 | 6.379 | 6.241 | 6.271 | 5,001,537 | -0.01(-0.19%) |
Jul 27, 2012 | 6.035 | 6.311 | 6.027 | 6.283 | 10,758,039 | +0.30(+4.93%) |
Jul 26, 2012 | 6.007 | 6.047 | 5.916 | 5.987 | 12,541,421 | +0.01(+0.13%) |
Jul 25, 2012 | 6.003 | 6.011 | 5.876 | 5.979 | 11,149,114 | -0.01(-0.17%) |
Jul 24, 2012 | 7.309 | 7.341 | 5.740 | 5.989 | 56,206,504 | -2.45(-29.05%) |
Jul 23, 2012 | 8.518 | 8.766 | 8.418 | 8.442 | 11,739,016 | -0.31(-3.51%) |
Jul 20, 2012 | 8.790 | 8.917 | 8.738 | 8.750 | 1,605,477 | -0.16(-1.75%) |
Jul 19, 2012 | 8.889 | 8.995 | 8.830 | 8.905 | 3,452,828 | +0.03(+0.31%) |
Jul 18, 2012 | 8.662 | 8.957 | 8.578 | 8.877 | 2,509,373 | +0.23(+2.68%) |
Jul 17, 2012 | 8.530 | 8.646 | 8.371 | 8.646 | 1,476,235 | +0.15(+1.79%) |
Jul 16, 2012 | 8.534 | 8.570 | 8.402 | 8.494 | 1,209,546 | -0.08(-0.88%) |
Jul 13, 2012 | 8.283 | 8.582 | 8.275 | 8.570 | 2,048,703 | +0.33(+3.97%) |
Jul 12, 2012 | 8.191 | 8.311 | 8.127 | 8.243 | 2,069,424 | -0.12(-1.43%) |
Jul 11, 2012 | 8.255 | 8.366 | 8.235 | 8.363 | 2,292,141 | +0.10(+1.21%) |
Jul 10, 2012 | 8.390 | 8.438 | 8.171 | 8.263 | 1,962,009 | -0.05(-0.58%) |
Jul 09, 2012 | 8.299 | 8.374 | 8.179 | 8.311 | 1,409,816 | -0.07(-0.81%) |
Jul 06, 2012 | 8.486 | 8.486 | 8.335 | 8.378 | 1,385,994 | -0.20(-2.28%) |
Jul 05, 2012 | 8.450 | 8.618 | 8.367 | 8.574 | 1,530,832 | +0.08(+0.89%) |
Jul 03, 2012 | 8.363 | 8.510 | 8.327 | 8.498 | 963,289 | +0.15(+1.84%) |