Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.760 | 6.840 | 6.560 | 6.760 | 8,933 | +0.16(+2.42%) |
Sep 27, 2012 | 6.480 | 6.960 | 6.440 | 6.600 | 13,329 | +0.08(+1.23%) |
Sep 26, 2012 | 6.560 | 6.680 | 6.400 | 6.520 | 15,903 | -0.04(-0.61%) |
Sep 25, 2012 | 6.800 | 6.800 | 6.560 | 6.560 | 7,650 | +0.00(+0.00%) |
Sep 24, 2012 | 6.800 | 6.800 | 6.520 | 6.560 | 10,936 | -0.40(-5.75%) |
Sep 21, 2012 | 6.520 | 7.024 | 6.520 | 6.960 | 6,354 | +0.27(+4.04%) |
Sep 20, 2012 | 6.600 | 6.880 | 6.560 | 6.690 | 2,245 | -0.11(-1.62%) |
Sep 19, 2012 | 7.120 | 7.156 | 6.200 | 6.800 | 11,809 | -0.36(-5.03%) |
Sep 18, 2012 | 7.160 | 7.360 | 7.120 | 7.160 | 13,463 | +0.00(+0.00%) |
Sep 17, 2012 | 7.200 | 7.360 | 7.120 | 7.160 | 6,347 | -0.09(-1.24%) |
Sep 14, 2012 | 6.920 | 7.480 | 6.920 | 7.250 | 28,814 | +0.33(+4.77%) |
Sep 13, 2012 | 7.040 | 7.040 | 6.800 | 6.920 | 4,635 | +0.12(+1.76%) |
Sep 12, 2012 | 6.920 | 7.077 | 6.720 | 6.800 | 8,585 | -0.12(-1.73%) |
Sep 11, 2012 | 6.600 | 7.120 | 6.600 | 6.920 | 10,540 | +0.24(+3.59%) |
Sep 10, 2012 | 6.480 | 6.760 | 6.402 | 6.680 | 3,629 | +0.16(+2.45%) |
Sep 07, 2012 | 6.640 | 6.640 | 6.400 | 6.520 | 11,531 | +0.08(+1.24%) |
Sep 06, 2012 | 6.240 | 6.840 | 6.240 | 6.440 | 25,645 | +0.20(+3.21%) |
Sep 05, 2012 | 6.440 | 6.960 | 6.200 | 6.240 | 29,761 | -0.24(-3.70%) |
Sep 04, 2012 | 6.760 | 6.836 | 6.440 | 6.480 | 13,489 | -0.36(-5.26%) |
Aug 31, 2012 | 6.880 | 6.960 | 6.600 | 6.840 | 5,262 | +0.00(+0.00%) |
Aug 30, 2012 | 6.840 | 6.960 | 6.720 | 6.840 | 9,845 | +0.08(+1.18%) |
Aug 29, 2012 | 6.920 | 6.920 | 6.560 | 6.760 | 7,115 | -0.04(-0.59%) |
Aug 27, 2012 | 6.880 | 6.960 | 6.520 | 6.800 | 12,928 | +0.08(+1.19%) |
Aug 24, 2012 | 6.640 | 6.880 | 6.600 | 6.720 | 15,293 | +0.12(+1.82%) |
Aug 23, 2012 | 6.520 | 6.800 | 6.400 | 6.600 | 7,149 | +0.08(+1.23%) |
Aug 22, 2012 | 6.400 | 6.640 | 6.356 | 6.520 | 22,757 | -0.16(-2.40%) |
Aug 21, 2012 | 6.880 | 6.952 | 6.600 | 6.680 | 10,406 | -0.08(-1.18%) |
Aug 20, 2012 | 7.000 | 7.000 | 6.720 | 6.760 | 10,938 | -0.12(-1.74%) |
Aug 17, 2012 | 7.200 | 7.200 | 6.800 | 6.880 | 15,233 | -0.32(-4.44%) |
Aug 16, 2012 | 6.640 | 7.520 | 6.640 | 7.200 | 27,008 | +0.43(+6.30%) |
Aug 15, 2012 | 6.720 | 6.800 | 6.640 | 6.773 | 4,600 | -0.05(-0.77%) |
Aug 14, 2012 | 6.920 | 7.000 | 6.800 | 6.826 | 6,030 | -0.21(-3.04%) |
Aug 13, 2012 | 6.880 | 7.160 | 6.840 | 7.040 | 4,823 | +0.04(+0.57%) |
Aug 10, 2012 | 6.960 | 7.276 | 6.920 | 7.000 | 7,650 | +0.04(+0.57%) |
Aug 09, 2012 | 7.120 | 7.280 | 6.840 | 6.960 | 24,469 | -0.08(-1.14%) |
Aug 08, 2012 | 7.000 | 7.520 | 6.960 | 7.040 | 33,814 | +0.08(+1.15%) |
Aug 07, 2012 | 7.120 | 7.800 | 6.760 | 6.960 | 21,129 | -0.16(-2.25%) |
Aug 06, 2012 | 6.960 | 7.320 | 6.560 | 7.120 | 23,468 | +0.00(+0.00%) |
Aug 03, 2012 | 8.000 | 8.000 | 7.000 | 7.120 | 9,518 | -0.04(-0.56%) |
Aug 02, 2012 | 7.360 | 7.600 | 7.000 | 7.160 | 14,320 | -0.16(-2.19%) |
Aug 01, 2012 | 7.600 | 7.600 | 7.200 | 7.320 | 12,652 | -0.36(-4.69%) |
Jul 31, 2012 | 7.480 | 7.760 | 7.200 | 7.680 | 14,379 | +0.32(+4.35%) |
Jul 30, 2012 | 7.280 | 7.600 | 7.280 | 7.360 | 12,086 | -0.16(-2.13%) |
Jul 27, 2012 | 7.960 | 7.960 | 7.120 | 7.520 | 13,464 | -0.08(-1.05%) |
Jul 26, 2012 | 7.800 | 7.840 | 6.160 | 7.600 | 53,733 | +0.16(+2.15%) |
Jul 25, 2012 | 7.600 | 8.000 | 7.320 | 7.440 | 20,578 | -0.20(-2.62%) |
Jul 24, 2012 | 7.840 | 7.960 | 7.600 | 7.640 | 16,400 | -0.12(-1.55%) |
Jul 23, 2012 | 7.800 | 8.000 | 7.680 | 7.760 | 26,688 | -0.16(-2.02%) |
Jul 20, 2012 | 8.120 | 8.200 | 7.800 | 7.920 | 27,473 | -0.36(-4.35%) |
Jul 19, 2012 | 8.280 | 8.280 | 8.080 | 8.280 | 8,803 | +0.12(+1.47%) |
Jul 18, 2012 | 8.000 | 8.320 | 8.000 | 8.160 | 9,932 | -0.04(-0.49%) |
Jul 17, 2012 | 8.280 | 8.360 | 8.040 | 8.200 | 33,386 | -0.20(-2.38%) |
Jul 16, 2012 | 8.280 | 8.400 | 8.240 | 8.400 | 7,962 | +0.12(+1.45%) |
Jul 13, 2012 | 8.160 | 8.440 | 8.160 | 8.280 | 9,903 | +0.12(+1.47%) |
Jul 12, 2012 | 8.320 | 8.480 | 8.160 | 8.160 | 20,850 | -0.12(-1.45%) |
Jul 11, 2012 | 8.200 | 8.353 | 8.200 | 8.280 | 5,511 | +0.08(+0.98%) |
Jul 10, 2012 | 8.400 | 8.600 | 8.200 | 8.200 | 14,928 | -0.20(-2.38%) |
Jul 09, 2012 | 8.560 | 8.680 | 8.240 | 8.400 | 17,114 | -0.16(-1.87%) |
Jul 06, 2012 | 9.000 | 9.160 | 8.527 | 8.560 | 9,768 | -0.20(-2.28%) |
Jul 05, 2012 | 8.800 | 8.920 | 8.760 | 8.760 | 6,952 | -0.08(-0.90%) |
Jul 03, 2012 | 9.040 | 9.040 | 8.760 | 8.840 | 8,285 | -0.08(-0.90%) |