Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.425 | 7.504 | 7.340 | 7.361 | 170,471 | -0.13(-1.72%) |
Sep 27, 2012 | 7.204 | 7.533 | 7.175 | 7.490 | 278,817 | +0.31(+4.38%) |
Sep 26, 2012 | 7.368 | 7.382 | 7.147 | 7.175 | 199,105 | -0.21(-2.81%) |
Sep 25, 2012 | 7.918 | 7.918 | 7.368 | 7.382 | 265,597 | -0.49(-6.18%) |
Sep 24, 2012 | 7.740 | 7.918 | 7.697 | 7.868 | 155,699 | +0.07(+0.92%) |
Sep 21, 2012 | 7.740 | 7.804 | 7.697 | 7.797 | 354,104 | +0.15(+1.96%) |
Sep 20, 2012 | 7.490 | 7.697 | 7.427 | 7.647 | 166,293 | +0.11(+1.52%) |
Sep 19, 2012 | 7.518 | 7.533 | 7.382 | 7.533 | 455,740 | +0.07(+0.96%) |
Sep 18, 2012 | 7.340 | 7.511 | 7.340 | 7.461 | 113,709 | +0.10(+1.36%) |
Sep 17, 2012 | 7.368 | 7.554 | 7.268 | 7.361 | 220,166 | -0.01(-0.10%) |
Sep 14, 2012 | 7.232 | 7.565 | 7.218 | 7.368 | 680,275 | +0.14(+1.88%) |
Sep 13, 2012 | 7.147 | 7.290 | 7.118 | 7.232 | 324,505 | +0.09(+1.20%) |
Sep 12, 2012 | 7.068 | 7.197 | 7.047 | 7.147 | 334,793 | +0.07(+1.01%) |
Sep 11, 2012 | 7.139 | 7.161 | 7.068 | 7.075 | 648,328 | -0.05(-0.70%) |
Sep 10, 2012 | 7.111 | 7.161 | 7.097 | 7.125 | 456,496 | +0.03(+0.40%) |
Sep 07, 2012 | 7.147 | 7.175 | 7.097 | 7.097 | 354,041 | -0.06(-0.80%) |
Sep 06, 2012 | 7.061 | 7.182 | 7.047 | 7.154 | 373,826 | +0.17(+2.46%) |
Sep 05, 2012 | 7.039 | 7.047 | 6.947 | 6.982 | 220,280 | -0.01(-0.10%) |
Sep 04, 2012 | 6.939 | 7.054 | 6.818 | 6.989 | 240,739 | +0.08(+1.14%) |
Aug 31, 2012 | 6.989 | 7.017 | 6.889 | 6.911 | 209,955 | +0.03(+0.42%) |
Aug 30, 2012 | 6.846 | 6.932 | 6.832 | 6.882 | 154,240 | -0.04(-0.52%) |
Aug 29, 2012 | 6.904 | 6.989 | 6.868 | 6.918 | 215,895 | +0.02(+0.31%) |
Aug 27, 2012 | 6.947 | 6.954 | 6.861 | 6.897 | 106,202 | +0.01(+0.10%) |
Aug 24, 2012 | 6.832 | 6.918 | 6.825 | 6.889 | 226,757 | +0.03(+0.42%) |
Aug 23, 2012 | 7.003 | 7.018 | 6.754 | 6.861 | 176,000 | -0.16(-2.24%) |
Aug 22, 2012 | 7.032 | 7.067 | 6.968 | 7.018 | 178,851 | -0.04(-0.61%) |
Aug 21, 2012 | 7.167 | 7.167 | 7.025 | 7.060 | 195,891 | -0.07(-1.00%) |
Aug 20, 2012 | 7.110 | 7.146 | 7.018 | 7.132 | 109,257 | +0.01(+0.10%) |
Aug 17, 2012 | 7.125 | 7.153 | 7.089 | 7.125 | 321,365 | -0.01(-0.10%) |
Aug 16, 2012 | 7.032 | 7.167 | 7.032 | 7.132 | 189,223 | +0.05(+0.70%) |
Aug 15, 2012 | 6.875 | 7.082 | 6.875 | 7.082 | 141,782 | +0.19(+2.80%) |
Aug 14, 2012 | 7.110 | 7.146 | 6.854 | 6.889 | 205,321 | -0.14(-2.03%) |
Aug 13, 2012 | 7.018 | 7.110 | 6.904 | 7.032 | 124,465 | -0.01(-0.10%) |
Aug 10, 2012 | 7.068 | 7.125 | 6.996 | 7.039 | 97,616 | -0.04(-0.50%) |
Aug 09, 2012 | 7.039 | 7.146 | 7.025 | 7.075 | 177,294 | +0.01(+0.20%) |
Aug 08, 2012 | 7.125 | 7.125 | 6.918 | 7.060 | 140,395 | -0.11(-1.59%) |
Aug 07, 2012 | 7.381 | 7.381 | 7.103 | 7.175 | 226,501 | -0.13(-1.76%) |
Aug 06, 2012 | 7.089 | 7.346 | 7.032 | 7.303 | 306,052 | +0.26(+3.64%) |
Aug 03, 2012 | 6.155 | 7.132 | 6.155 | 7.046 | 390,318 | +1.09(+18.32%) |
Aug 02, 2012 | 5.927 | 6.119 | 5.927 | 5.955 | 180,378 | -0.01(-0.24%) |
Aug 01, 2012 | 6.333 | 6.347 | 5.912 | 5.969 | 265,557 | -0.30(-4.78%) |
Jul 31, 2012 | 6.369 | 6.397 | 6.240 | 6.269 | 185,065 | -0.14(-2.22%) |
Jul 30, 2012 | 6.597 | 6.661 | 6.411 | 6.411 | 76,506 | -0.20(-3.02%) |
Jul 27, 2012 | 6.319 | 6.625 | 6.255 | 6.611 | 151,224 | +0.36(+5.70%) |
Jul 26, 2012 | 6.290 | 6.362 | 6.098 | 6.255 | 104,408 | +0.11(+1.86%) |
Jul 25, 2012 | 6.276 | 6.290 | 6.076 | 6.140 | 136,586 | -0.13(-2.05%) |
Jul 24, 2012 | 6.511 | 6.526 | 6.247 | 6.269 | 145,049 | -0.22(-3.41%) |
Jul 23, 2012 | 6.433 | 6.633 | 6.433 | 6.490 | 132,377 | -0.11(-1.62%) |
Jul 20, 2012 | 6.447 | 6.647 | 6.447 | 6.597 | 197,788 | +0.10(+1.54%) |
Jul 19, 2012 | 6.611 | 6.611 | 6.397 | 6.497 | 83,432 | -0.11(-1.62%) |
Jul 18, 2012 | 6.411 | 6.604 | 6.392 | 6.604 | 128,451 | +0.16(+2.43%) |
Jul 17, 2012 | 6.497 | 6.518 | 6.290 | 6.447 | 114,004 | -0.04(-0.66%) |
Jul 16, 2012 | 6.333 | 6.518 | 6.255 | 6.490 | 223,839 | +0.16(+2.48%) |
Jul 13, 2012 | 6.226 | 6.347 | 6.198 | 6.333 | 167,133 | +0.14(+2.19%) |
Jul 12, 2012 | 6.062 | 6.212 | 6.019 | 6.198 | 99,576 | +0.06(+1.05%) |
Jul 11, 2012 | 6.140 | 6.190 | 6.076 | 6.133 | 113,702 | +0.00(+0.00%) |
Jul 10, 2012 | 6.169 | 6.226 | 6.055 | 6.133 | 140,993 | +0.01(+0.23%) |
Jul 09, 2012 | 6.041 | 6.126 | 5.955 | 6.119 | 269,549 | +0.05(+0.82%) |
Jul 06, 2012 | 6.105 | 6.169 | 6.041 | 6.069 | 126,299 | -0.13(-2.07%) |
Jul 05, 2012 | 6.140 | 6.255 | 6.126 | 6.198 | 92,138 | +0.03(+0.46%) |
Jul 03, 2012 | 6.083 | 6.183 | 6.069 | 6.169 | 136,317 | +0.05(+0.82%) |