Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.514 | 7.615 | 7.514 | 7.520 | 80,139 | -0.03(-0.42%) |
Sep 27, 2012 | 7.615 | 7.654 | 7.520 | 7.552 | 90,967 | -0.02(-0.25%) |
Sep 26, 2012 | 7.603 | 7.641 | 7.514 | 7.571 | 92,902 | +0.01(+0.17%) |
Sep 25, 2012 | 7.717 | 7.749 | 7.514 | 7.558 | 134,716 | -0.11(-1.49%) |
Sep 24, 2012 | 7.584 | 7.711 | 7.584 | 7.673 | 98,670 | +0.06(+0.84%) |
Sep 21, 2012 | 7.660 | 7.660 | 7.494 | 7.609 | 170,577 | +0.03(+0.42%) |
Sep 20, 2012 | 7.488 | 7.686 | 7.463 | 7.577 | 107,448 | +0.09(+1.19%) |
Sep 19, 2012 | 7.405 | 7.552 | 7.405 | 7.488 | 122,634 | +0.11(+1.55%) |
Sep 18, 2012 | 7.552 | 7.609 | 7.278 | 7.373 | 172,256 | -0.14(-1.86%) |
Sep 17, 2012 | 7.494 | 7.514 | 7.380 | 7.514 | 106,512 | +0.03(+0.43%) |
Sep 14, 2012 | 7.393 | 7.514 | 7.323 | 7.482 | 150,768 | +0.15(+2.00%) |
Sep 13, 2012 | 7.329 | 7.412 | 7.182 | 7.335 | 255,368 | -0.02(-0.26%) |
Sep 12, 2012 | 7.265 | 7.403 | 7.247 | 7.354 | 96,027 | +0.11(+1.58%) |
Sep 11, 2012 | 7.393 | 7.412 | 7.132 | 7.240 | 225,070 | -0.12(-1.64%) |
Sep 10, 2012 | 7.405 | 7.456 | 7.291 | 7.361 | 103,891 | -0.02(-0.26%) |
Sep 07, 2012 | 7.424 | 7.450 | 7.335 | 7.380 | 80,954 | -0.03(-0.43%) |
Sep 06, 2012 | 7.323 | 7.428 | 7.246 | 7.412 | 155,274 | +0.12(+1.66%) |
Sep 05, 2012 | 7.329 | 7.329 | 7.227 | 7.291 | 97,167 | -0.02(-0.26%) |
Sep 04, 2012 | 7.227 | 7.323 | 7.202 | 7.310 | 107,256 | +0.06(+0.79%) |
Aug 31, 2012 | 7.253 | 7.323 | 7.189 | 7.253 | 69,390 | +0.04(+0.53%) |
Aug 30, 2012 | 7.316 | 7.348 | 7.195 | 7.214 | 75,056 | -0.10(-1.39%) |
Aug 29, 2012 | 7.265 | 7.335 | 7.246 | 7.316 | 92,065 | +0.03(+0.44%) |
Aug 27, 2012 | 7.195 | 7.329 | 7.125 | 7.284 | 135,872 | +0.13(+1.78%) |
Aug 24, 2012 | 7.087 | 7.316 | 7.087 | 7.157 | 174,388 | +0.09(+1.26%) |
Aug 23, 2012 | 7.119 | 7.157 | 6.845 | 7.068 | 441,870 | -0.08(-1.16%) |
Aug 22, 2012 | 7.227 | 7.323 | 7.132 | 7.151 | 93,108 | -0.05(-0.71%) |
Aug 21, 2012 | 7.208 | 7.323 | 7.106 | 7.202 | 118,978 | +0.04(+0.53%) |
Aug 20, 2012 | 7.227 | 7.265 | 7.081 | 7.163 | 87,672 | -0.06(-0.79%) |
Aug 17, 2012 | 7.195 | 7.227 | 7.163 | 7.221 | 127,658 | +0.01(+0.18%) |
Aug 16, 2012 | 7.176 | 7.214 | 7.125 | 7.208 | 96,280 | +0.06(+0.80%) |
Aug 15, 2012 | 7.240 | 7.342 | 7.074 | 7.151 | 173,200 | -0.08(-1.06%) |
Aug 14, 2012 | 7.354 | 7.450 | 7.202 | 7.227 | 216,630 | -0.13(-1.82%) |
Aug 13, 2012 | 7.279 | 7.423 | 7.256 | 7.361 | 346,801 | +0.12(+1.64%) |
Aug 10, 2012 | 7.192 | 7.279 | 7.136 | 7.242 | 111,063 | +0.06(+0.78%) |
Aug 09, 2012 | 7.154 | 7.298 | 7.129 | 7.186 | 233,474 | +0.02(+0.26%) |
Aug 08, 2012 | 7.061 | 7.192 | 7.048 | 7.167 | 176,144 | +0.11(+1.60%) |
Aug 07, 2012 | 7.054 | 7.067 | 7.017 | 7.054 | 157,727 | +0.01(+0.09%) |
Aug 06, 2012 | 7.073 | 7.129 | 7.029 | 7.048 | 124,773 | +0.01(+0.09%) |
Aug 03, 2012 | 7.067 | 7.098 | 6.979 | 7.042 | 184,478 | +0.08(+1.17%) |
Aug 02, 2012 | 6.986 | 7.023 | 6.948 | 6.961 | 190,262 | +0.02(+0.27%) |
Aug 01, 2012 | 6.954 | 7.067 | 6.942 | 6.942 | 198,139 | +0.01(+0.18%) |
Jul 31, 2012 | 6.923 | 6.998 | 6.904 | 6.929 | 118,512 | -0.03(-0.45%) |
Jul 30, 2012 | 6.992 | 7.086 | 6.942 | 6.961 | 109,939 | -0.04(-0.54%) |
Jul 27, 2012 | 6.948 | 7.079 | 6.892 | 6.998 | 132,545 | +0.08(+1.18%) |
Jul 26, 2012 | 6.879 | 6.948 | 6.854 | 6.917 | 125,516 | +0.08(+1.19%) |
Jul 25, 2012 | 6.867 | 6.885 | 6.785 | 6.835 | 93,502 | +0.01(+0.09%) |
Jul 24, 2012 | 6.879 | 6.891 | 6.767 | 6.829 | 150,325 | -0.01(-0.18%) |
Jul 23, 2012 | 6.979 | 7.029 | 6.817 | 6.842 | 195,397 | -0.24(-3.44%) |
Jul 20, 2012 | 6.979 | 7.111 | 6.967 | 7.086 | 190,253 | +0.05(+0.71%) |
Jul 19, 2012 | 7.061 | 7.079 | 6.998 | 7.036 | 225,621 | -0.04(-0.53%) |
Jul 18, 2012 | 6.942 | 7.136 | 6.910 | 7.073 | 192,581 | +0.15(+2.17%) |
Jul 17, 2012 | 6.879 | 6.947 | 6.835 | 6.923 | 186,498 | +0.09(+1.28%) |
Jul 16, 2012 | 6.785 | 6.879 | 6.773 | 6.835 | 142,416 | +0.03(+0.37%) |
Jul 13, 2012 | 6.848 | 6.860 | 6.773 | 6.810 | 128,796 | -0.01(-0.09%) |
Jul 12, 2012 | 6.754 | 6.854 | 6.679 | 6.817 | 178,968 | +0.08(+1.11%) |
Jul 11, 2012 | 6.723 | 6.804 | 6.710 | 6.742 | 167,251 | +0.03(+0.47%) |
Jul 10, 2012 | 6.773 | 6.773 | 6.673 | 6.710 | 131,234 | -0.01(-0.19%) |
Jul 09, 2012 | 6.760 | 6.829 | 6.717 | 6.723 | 92,412 | -0.06(-0.83%) |
Jul 06, 2012 | 6.723 | 6.823 | 6.723 | 6.779 | 130,216 | -0.01(-0.09%) |
Jul 05, 2012 | 6.798 | 6.850 | 6.729 | 6.785 | 137,304 | +0.01(+0.09%) |
Jul 03, 2012 | 6.723 | 6.792 | 6.692 | 6.779 | 111,525 | +0.06(+0.93%) |