Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.350 | 7.500 | 7.230 | 7.460 | 29,447 | +0.10(+1.36%) |
Sep 27, 2012 | 7.520 | 7.530 | 7.190 | 7.360 | 44,650 | +0.03(+0.41%) |
Sep 26, 2012 | 7.090 | 7.360 | 7.060 | 7.330 | 52,860 | +0.21(+2.95%) |
Sep 25, 2012 | 7.120 | 7.250 | 7.100 | 7.120 | 111,227 | -0.05(-0.70%) |
Sep 24, 2012 | 7.130 | 7.280 | 7.060 | 7.170 | 36,947 | +0.03(+0.42%) |
Sep 21, 2012 | 7.050 | 7.250 | 7.050 | 7.140 | 113,532 | +0.09(+1.28%) |
Sep 20, 2012 | 7.040 | 7.180 | 7.000 | 7.050 | 13,085 | -0.02(-0.28%) |
Sep 19, 2012 | 6.970 | 7.110 | 6.950 | 7.070 | 58,674 | +0.07(+1.00%) |
Sep 18, 2012 | 7.050 | 7.080 | 6.985 | 7.000 | 9,050 | -0.05(-0.71%) |
Sep 17, 2012 | 7.070 | 7.120 | 7.030 | 7.050 | 9,728 | +0.00(+0.00%) |
Sep 14, 2012 | 7.120 | 7.150 | 6.960 | 7.050 | 102,676 | -0.06(-0.84%) |
Sep 13, 2012 | 6.970 | 7.190 | 6.970 | 7.110 | 26,796 | +0.06(+0.85%) |
Sep 12, 2012 | 7.060 | 7.160 | 7.000 | 7.050 | 11,823 | +0.04(+0.57%) |
Sep 11, 2012 | 7.090 | 7.250 | 7.000 | 7.010 | 31,372 | -0.09(-1.27%) |
Sep 10, 2012 | 7.100 | 7.260 | 6.950 | 7.100 | 31,588 | -0.02(-0.28%) |
Sep 07, 2012 | 7.300 | 7.300 | 7.100 | 7.120 | 11,620 | -0.18(-2.47%) |
Sep 06, 2012 | 7.380 | 7.560 | 7.300 | 7.300 | 22,051 | -0.11(-1.48%) |
Sep 05, 2012 | 7.440 | 7.500 | 7.290 | 7.410 | 5,502 | +0.00(+0.00%) |
Sep 04, 2012 | 7.210 | 7.650 | 7.050 | 7.410 | 52,571 | +0.19(+2.63%) |
Aug 31, 2012 | 7.310 | 7.320 | 7.149 | 7.220 | 8,909 | -0.03(-0.41%) |
Aug 30, 2012 | 7.370 | 7.370 | 7.110 | 7.250 | 13,194 | -0.08(-1.09%) |
Aug 29, 2012 | 7.480 | 7.521 | 7.320 | 7.330 | 15,212 | -0.27(-3.55%) |
Aug 27, 2012 | 7.320 | 7.850 | 7.290 | 7.600 | 64,218 | +0.31(+4.25%) |
Aug 24, 2012 | 7.290 | 7.539 | 7.280 | 7.290 | 5,679 | -0.16(-2.15%) |
Aug 23, 2012 | 7.520 | 7.590 | 7.400 | 7.450 | 7,199 | -0.11(-1.46%) |
Aug 22, 2012 | 7.460 | 7.920 | 7.400 | 7.560 | 50,050 | +0.14(+1.89%) |
Aug 21, 2012 | 7.350 | 7.700 | 7.110 | 7.420 | 114,534 | -0.05(-0.67%) |
Aug 20, 2012 | 7.170 | 7.540 | 7.030 | 7.470 | 21,276 | +0.29(+4.04%) |
Aug 17, 2012 | 7.340 | 7.370 | 7.180 | 7.180 | 1,597 | -0.12(-1.64%) |
Aug 16, 2012 | 6.980 | 7.380 | 6.980 | 7.300 | 23,873 | +0.32(+4.58%) |
Aug 15, 2012 | 7.020 | 7.280 | 6.900 | 6.980 | 31,477 | +0.01(+0.14%) |
Aug 14, 2012 | 6.920 | 7.160 | 6.900 | 6.970 | 9,417 | -0.01(-0.14%) |
Aug 13, 2012 | 7.200 | 7.210 | 6.930 | 6.980 | 70,894 | -0.32(-4.38%) |
Aug 10, 2012 | 7.150 | 7.480 | 7.150 | 7.300 | 13,621 | +0.07(+0.97%) |
Aug 09, 2012 | 7.100 | 7.379 | 7.080 | 7.230 | 97,045 | +0.13(+1.83%) |
Aug 08, 2012 | 7.130 | 7.200 | 7.010 | 7.100 | 23,126 | -0.04(-0.56%) |
Aug 07, 2012 | 6.700 | 7.440 | 6.665 | 7.140 | 121,343 | +0.39(+5.78%) |
Aug 06, 2012 | 6.450 | 6.790 | 6.440 | 6.750 | 29,465 | +0.28(+4.33%) |
Aug 03, 2012 | 6.530 | 6.750 | 6.329 | 6.470 | 41,802 | +0.01(+0.15%) |
Aug 02, 2012 | 6.800 | 6.920 | 6.460 | 6.460 | 13,469 | -0.42(-6.10%) |
Aug 01, 2012 | 6.810 | 6.900 | 6.800 | 6.880 | 6,200 | +0.06(+0.88%) |
Jul 31, 2012 | 6.910 | 6.910 | 6.790 | 6.820 | 5,243 | -0.10(-1.44%) |
Jul 30, 2012 | 6.950 | 7.040 | 6.850 | 6.920 | 33,016 | +0.04(+0.58%) |
Jul 27, 2012 | 6.980 | 7.016 | 6.880 | 6.880 | 55,607 | -0.06(-0.86%) |
Jul 26, 2012 | 7.030 | 7.040 | 6.790 | 6.940 | 39,260 | -0.06(-0.86%) |
Jul 25, 2012 | 6.910 | 7.040 | 6.800 | 7.000 | 25,898 | +0.09(+1.30%) |
Jul 24, 2012 | 7.040 | 7.200 | 6.700 | 6.910 | 143,324 | -0.08(-1.14%) |
Jul 23, 2012 | 7.030 | 7.380 | 6.900 | 6.990 | 24,056 | -0.06(-0.85%) |
Jul 20, 2012 | 6.829 | 7.330 | 6.780 | 7.050 | 18,520 | -0.01(-0.14%) |
Jul 19, 2012 | 7.130 | 7.140 | 6.950 | 7.060 | 9,505 | -0.09(-1.26%) |
Jul 18, 2012 | 7.190 | 7.330 | 7.010 | 7.150 | 7,925 | -0.07(-0.97%) |
Jul 17, 2012 | 7.400 | 7.440 | 6.930 | 7.220 | 5,435 | -0.14(-1.90%) |
Jul 16, 2012 | 7.310 | 7.450 | 7.230 | 7.360 | 7,223 | -0.01(-0.14%) |
Jul 13, 2012 | 7.280 | 7.480 | 7.280 | 7.370 | 40,922 | -0.01(-0.14%) |
Jul 12, 2012 | 7.070 | 7.400 | 6.860 | 7.380 | 62,701 | +0.43(+6.19%) |
Jul 11, 2012 | 6.920 | 7.120 | 6.820 | 6.950 | 24,942 | +0.08(+1.24%) |
Jul 10, 2012 | 6.820 | 7.030 | 6.820 | 6.865 | 1,806 | +0.02(+0.22%) |
Jul 09, 2012 | 6.790 | 6.860 | 6.660 | 6.850 | 11,695 | +0.08(+1.18%) |
Jul 06, 2012 | 6.940 | 6.940 | 6.770 | 6.770 | 63,067 | -0.22(-3.15%) |
Jul 05, 2012 | 7.030 | 7.030 | 6.790 | 6.990 | 8,977 | +0.02(+0.29%) |
Jul 03, 2012 | 7.100 | 7.100 | 6.970 | 6.970 | 2,700 | -0.08(-1.13%) |