Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.926 | 8.110 | 7.834 | 8.009 | 21,275 | +0.01(+0.11%) |
Sep 27, 2012 | 7.393 | 8.046 | 7.393 | 8.000 | 22,509 | +0.60(+8.07%) |
Sep 26, 2012 | 7.430 | 7.513 | 7.237 | 7.402 | 23,857 | -0.03(-0.37%) |
Sep 25, 2012 | 7.467 | 7.761 | 7.375 | 7.430 | 34,415 | -0.03(-0.37%) |
Sep 24, 2012 | 7.264 | 7.503 | 7.264 | 7.457 | 43,557 | +0.20(+2.79%) |
Sep 21, 2012 | 7.264 | 7.439 | 7.034 | 7.255 | 312,262 | +0.13(+1.81%) |
Sep 20, 2012 | 7.071 | 7.191 | 7.071 | 7.126 | 13,743 | -0.06(-0.90%) |
Sep 19, 2012 | 7.421 | 7.421 | 7.062 | 7.191 | 24,593 | -0.23(-3.10%) |
Sep 18, 2012 | 7.457 | 7.457 | 7.356 | 7.421 | 23,217 | +0.01(+0.12%) |
Sep 17, 2012 | 7.411 | 7.448 | 7.319 | 7.411 | 21,250 | -0.01(-0.12%) |
Sep 14, 2012 | 7.283 | 7.476 | 7.283 | 7.421 | 34,373 | +0.15(+2.02%) |
Sep 13, 2012 | 7.062 | 7.411 | 6.915 | 7.274 | 35,622 | +0.18(+2.59%) |
Sep 12, 2012 | 7.126 | 7.163 | 7.007 | 7.090 | 15,672 | +0.01(+0.13%) |
Sep 11, 2012 | 6.961 | 7.126 | 6.961 | 7.080 | 18,838 | +0.18(+2.67%) |
Sep 10, 2012 | 7.080 | 7.136 | 6.878 | 6.897 | 35,062 | -0.22(-3.10%) |
Sep 07, 2012 | 7.163 | 7.163 | 7.053 | 7.117 | 18,261 | +0.00(+0.00%) |
Sep 06, 2012 | 7.062 | 7.246 | 6.952 | 7.117 | 55,153 | +0.06(+0.91%) |
Sep 05, 2012 | 7.016 | 7.090 | 6.970 | 7.053 | 22,504 | +0.08(+1.19%) |
Sep 04, 2012 | 6.952 | 7.007 | 6.823 | 6.970 | 21,118 | +0.04(+0.53%) |
Aug 31, 2012 | 7.025 | 7.025 | 6.887 | 6.933 | 7,969 | -0.04(-0.53%) |
Aug 30, 2012 | 7.080 | 7.108 | 6.961 | 6.970 | 7,060 | -0.15(-2.07%) |
Aug 29, 2012 | 7.117 | 7.154 | 7.080 | 7.117 | 11,195 | +0.02(+0.26%) |
Aug 27, 2012 | 7.080 | 7.145 | 6.897 | 7.099 | 15,242 | +0.10(+1.45%) |
Aug 24, 2012 | 6.924 | 7.237 | 6.924 | 6.998 | 27,298 | +0.09(+1.33%) |
Aug 23, 2012 | 6.878 | 7.282 | 6.878 | 6.906 | 47,373 | +0.02(+0.27%) |
Aug 22, 2012 | 6.906 | 7.007 | 6.887 | 6.887 | 4,799 | -0.06(-0.79%) |
Aug 21, 2012 | 6.952 | 7.053 | 6.915 | 6.942 | 6,715 | +0.02(+0.27%) |
Aug 20, 2012 | 6.924 | 7.025 | 6.860 | 6.924 | 23,072 | -0.10(-1.44%) |
Aug 17, 2012 | 6.979 | 7.182 | 6.906 | 7.025 | 20,823 | +0.02(+0.26%) |
Aug 16, 2012 | 7.044 | 7.154 | 6.915 | 7.007 | 36,271 | +0.02(+0.26%) |
Aug 15, 2012 | 6.933 | 7.117 | 6.795 | 6.988 | 13,791 | +0.22(+3.26%) |
Aug 14, 2012 | 6.832 | 6.924 | 6.749 | 6.768 | 31,387 | -0.06(-0.81%) |
Aug 13, 2012 | 6.832 | 6.851 | 6.749 | 6.823 | 7,616 | +0.01(+0.13%) |
Aug 10, 2012 | 6.676 | 6.887 | 6.584 | 6.814 | 28,231 | +0.15(+2.21%) |
Aug 09, 2012 | 6.823 | 6.823 | 6.483 | 6.667 | 44,866 | -0.20(-2.95%) |
Aug 08, 2012 | 6.878 | 7.044 | 6.759 | 6.869 | 9,501 | +0.01(+0.13%) |
Aug 07, 2012 | 6.851 | 7.071 | 6.823 | 6.860 | 18,619 | +0.01(+0.13%) |
Aug 06, 2012 | 6.832 | 7.044 | 6.814 | 6.851 | 24,601 | -0.08(-1.19%) |
Aug 03, 2012 | 6.988 | 7.136 | 6.777 | 6.933 | 16,790 | +0.09(+1.34%) |
Aug 02, 2012 | 6.765 | 6.915 | 6.759 | 6.841 | 15,511 | +0.14(+2.06%) |
Aug 01, 2012 | 6.878 | 6.906 | 6.703 | 6.703 | 55,644 | -0.17(-2.41%) |
Jul 31, 2012 | 6.952 | 7.053 | 6.869 | 6.869 | 31,421 | -0.02(-0.27%) |
Jul 30, 2012 | 6.961 | 7.126 | 6.878 | 6.887 | 13,840 | -0.05(-0.66%) |
Jul 27, 2012 | 6.970 | 6.970 | 6.878 | 6.933 | 30,093 | -0.01(-0.13%) |
Jul 26, 2012 | 7.044 | 7.062 | 6.933 | 6.942 | 56,512 | +0.00(+0.00%) |
Jul 25, 2012 | 6.970 | 7.002 | 6.887 | 6.942 | 11,933 | +0.05(+0.67%) |
Jul 24, 2012 | 7.375 | 7.375 | 6.860 | 6.897 | 38,422 | -0.47(-6.37%) |
Jul 23, 2012 | 7.586 | 7.641 | 7.356 | 7.365 | 11,413 | -0.31(-4.07%) |
Jul 20, 2012 | 7.963 | 8.064 | 7.632 | 7.678 | 22,849 | -0.34(-4.24%) |
Jul 19, 2012 | 8.055 | 8.230 | 7.972 | 8.018 | 68,219 | +0.01(+0.11%) |
Jul 18, 2012 | 8.028 | 8.083 | 7.982 | 8.009 | 14,219 | +0.05(+0.58%) |
Jul 17, 2012 | 7.982 | 8.037 | 7.834 | 7.963 | 9,313 | +0.04(+0.46%) |
Jul 16, 2012 | 8.083 | 8.138 | 7.908 | 7.926 | 14,543 | -0.23(-2.82%) |
Jul 13, 2012 | 8.083 | 8.184 | 8.028 | 8.156 | 31,779 | +0.09(+1.14%) |
Jul 12, 2012 | 8.083 | 8.120 | 7.991 | 8.064 | 27,677 | -0.06(-0.68%) |
Jul 11, 2012 | 8.165 | 8.165 | 8.000 | 8.120 | 22,322 | +0.04(+0.46%) |
Jul 10, 2012 | 8.267 | 8.267 | 7.954 | 8.083 | 20,179 | -0.15(-1.79%) |
Jul 09, 2012 | 8.221 | 8.303 | 8.221 | 8.230 | 33,385 | -0.09(-1.11%) |
Jul 06, 2012 | 8.386 | 8.533 | 8.211 | 8.322 | 86,344 | -0.13(-1.52%) |
Jul 05, 2012 | 8.386 | 8.533 | 8.349 | 8.451 | 97,133 | +0.05(+0.55%) |
Jul 03, 2012 | 8.552 | 8.552 | 8.349 | 8.405 | 41,215 | -0.12(-1.40%) |