Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.177 | 7.190 | 7.088 | 7.095 | 1,214,335 | -0.12(-1.67%) |
Sep 27, 2012 | 7.234 | 7.304 | 7.171 | 7.215 | 778,627 | +0.00(+0.00%) |
Sep 26, 2012 | 7.247 | 7.304 | 7.183 | 7.215 | 717,014 | -0.03(-0.44%) |
Sep 25, 2012 | 7.386 | 7.437 | 7.247 | 7.247 | 955,089 | -0.11(-1.55%) |
Sep 24, 2012 | 7.348 | 7.418 | 7.291 | 7.361 | 1,279,444 | +0.01(+0.09%) |
Sep 21, 2012 | 7.626 | 7.626 | 7.348 | 7.354 | 3,176,066 | -0.16(-2.11%) |
Sep 20, 2012 | 7.557 | 7.614 | 7.500 | 7.513 | 626,647 | -0.08(-1.08%) |
Sep 19, 2012 | 7.557 | 7.614 | 7.500 | 7.595 | 1,353,206 | +0.04(+0.50%) |
Sep 18, 2012 | 7.513 | 7.576 | 7.468 | 7.557 | 917,737 | +0.05(+0.67%) |
Sep 17, 2012 | 7.551 | 7.569 | 7.468 | 7.506 | 1,039,660 | -0.08(-1.00%) |
Sep 14, 2012 | 7.437 | 7.614 | 7.399 | 7.582 | 1,698,488 | +0.16(+2.22%) |
Sep 13, 2012 | 7.272 | 7.449 | 7.215 | 7.418 | 1,647,979 | +0.14(+1.91%) |
Sep 12, 2012 | 7.202 | 7.278 | 7.202 | 7.278 | 663,335 | +0.08(+1.14%) |
Sep 11, 2012 | 7.152 | 7.228 | 7.120 | 7.196 | 586,564 | +0.04(+0.62%) |
Sep 10, 2012 | 7.120 | 7.196 | 7.114 | 7.152 | 582,952 | -0.02(-0.26%) |
Sep 07, 2012 | 7.202 | 7.227 | 7.152 | 7.171 | 936,825 | +0.00(+0.00%) |
Sep 06, 2012 | 7.101 | 7.228 | 7.101 | 7.171 | 1,165,379 | +0.13(+1.80%) |
Sep 05, 2012 | 7.051 | 7.070 | 6.968 | 7.044 | 963,313 | -0.03(-0.36%) |
Sep 04, 2012 | 6.937 | 7.082 | 6.918 | 7.070 | 1,039,960 | +0.14(+2.01%) |
Aug 31, 2012 | 7.032 | 7.044 | 6.905 | 6.930 | 691,681 | -0.04(-0.64%) |
Aug 30, 2012 | 7.019 | 7.019 | 6.955 | 6.975 | 385,834 | -0.06(-0.90%) |
Aug 29, 2012 | 6.981 | 7.050 | 6.981 | 7.038 | 513,536 | +0.13(+1.81%) |
Aug 27, 2012 | 6.856 | 6.931 | 6.837 | 6.913 | 600,702 | +0.07(+1.01%) |
Aug 24, 2012 | 6.794 | 6.900 | 6.787 | 6.844 | 480,038 | +0.01(+0.18%) |
Aug 23, 2012 | 6.956 | 6.963 | 6.831 | 6.831 | 724,363 | -0.12(-1.71%) |
Aug 22, 2012 | 7.044 | 7.063 | 6.926 | 6.950 | 521,038 | -0.09(-1.33%) |
Aug 21, 2012 | 7.088 | 7.157 | 7.019 | 7.044 | 686,201 | -0.03(-0.35%) |
Aug 20, 2012 | 7.013 | 7.094 | 7.013 | 7.069 | 585,576 | -0.01(-0.09%) |
Aug 17, 2012 | 7.013 | 7.075 | 6.994 | 7.075 | 556,223 | +0.06(+0.89%) |
Aug 16, 2012 | 6.988 | 7.032 | 6.919 | 7.013 | 580,499 | +0.03(+0.45%) |
Aug 15, 2012 | 6.856 | 6.981 | 6.856 | 6.981 | 532,313 | +0.11(+1.55%) |
Aug 14, 2012 | 6.919 | 6.981 | 6.856 | 6.875 | 666,417 | -0.03(-0.36%) |
Aug 13, 2012 | 6.850 | 6.900 | 6.775 | 6.900 | 549,252 | +0.03(+0.46%) |
Aug 10, 2012 | 6.888 | 6.900 | 6.828 | 6.869 | 452,635 | -0.02(-0.27%) |
Aug 09, 2012 | 6.950 | 6.981 | 6.875 | 6.888 | 371,467 | -0.06(-0.90%) |
Aug 08, 2012 | 6.913 | 7.007 | 6.888 | 6.950 | 424,948 | -0.01(-0.18%) |
Aug 07, 2012 | 6.975 | 7.050 | 6.944 | 6.963 | 606,720 | +0.03(+0.36%) |
Aug 06, 2012 | 6.931 | 7.019 | 6.913 | 6.938 | 509,608 | +0.01(+0.09%) |
Aug 03, 2012 | 6.756 | 6.944 | 6.737 | 6.931 | 709,634 | +0.28(+4.14%) |
Aug 02, 2012 | 6.706 | 6.737 | 6.606 | 6.656 | 750,578 | -0.08(-1.21%) |
Aug 01, 2012 | 6.831 | 6.881 | 6.719 | 6.737 | 1,018,690 | -0.08(-1.10%) |
Jul 31, 2012 | 6.869 | 6.919 | 6.806 | 6.812 | 685,086 | -0.08(-1.09%) |
Jul 30, 2012 | 6.944 | 6.988 | 6.875 | 6.888 | 427,368 | -0.05(-0.72%) |
Jul 27, 2012 | 6.844 | 6.981 | 6.775 | 6.938 | 841,828 | +0.10(+1.47%) |
Jul 26, 2012 | 6.881 | 6.888 | 6.794 | 6.837 | 591,832 | +0.06(+0.92%) |
Jul 25, 2012 | 6.812 | 6.869 | 6.744 | 6.775 | 584,231 | -0.02(-0.28%) |
Jul 24, 2012 | 7.144 | 7.144 | 6.744 | 6.794 | 1,195,238 | -0.06(-0.82%) |
Jul 23, 2012 | 6.819 | 6.906 | 6.802 | 6.850 | 558,448 | -0.11(-1.53%) |
Jul 20, 2012 | 6.994 | 7.082 | 6.944 | 6.956 | 1,017,740 | -0.11(-1.51%) |
Jul 19, 2012 | 7.157 | 7.157 | 7.019 | 7.063 | 847,124 | -0.09(-1.31%) |
Jul 18, 2012 | 7.126 | 7.244 | 7.082 | 7.157 | 1,140,265 | +0.01(+0.09%) |
Jul 17, 2012 | 7.063 | 7.169 | 6.975 | 7.151 | 818,145 | +0.11(+1.60%) |
Jul 16, 2012 | 7.082 | 7.082 | 7.007 | 7.038 | 824,604 | -0.07(-0.97%) |
Jul 13, 2012 | 6.950 | 7.107 | 6.950 | 7.107 | 800,316 | +0.17(+2.44%) |
Jul 12, 2012 | 6.888 | 6.963 | 6.858 | 6.938 | 549,236 | +0.00(+0.00%) |
Jul 11, 2012 | 6.906 | 6.956 | 6.888 | 6.938 | 632,736 | +0.03(+0.36%) |
Jul 10, 2012 | 6.981 | 7.032 | 6.853 | 6.913 | 659,492 | -0.01(-0.09%) |
Jul 09, 2012 | 6.913 | 6.944 | 6.875 | 6.919 | 893,810 | -0.03(-0.36%) |
Jul 06, 2012 | 6.906 | 6.988 | 6.851 | 6.944 | 483,091 | -0.06(-0.80%) |
Jul 05, 2012 | 7.032 | 7.069 | 6.988 | 7.000 | 499,733 | -0.06(-0.89%) |
Jul 03, 2012 | 6.963 | 7.063 | 6.925 | 7.063 | 448,082 | +0.09(+1.35%) |