Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.600 | 7.760 | 7.520 | 7.760 | 13,258 | +0.11(+1.44%) |
Sep 27, 2012 | 7.600 | 7.730 | 7.590 | 7.650 | 4,025 | +0.05(+0.66%) |
Sep 26, 2012 | 7.590 | 7.650 | 7.590 | 7.600 | 2,492 | -0.27(-3.43%) |
Sep 25, 2012 | 7.840 | 7.870 | 7.800 | 7.870 | 3,300 | +0.17(+2.21%) |
Sep 24, 2012 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
Sep 21, 2012 | 7.820 | 7.820 | 7.680 | 7.700 | 11,525 | +0.04(+0.52%) |
Sep 20, 2012 | 7.700 | 7.700 | 7.660 | 7.660 | 3,203 | -0.01(-0.13%) |
Sep 19, 2012 | 7.700 | 7.720 | 7.610 | 7.670 | 11,650 | +0.01(+0.13%) |
Sep 18, 2012 | 7.890 | 7.890 | 7.610 | 7.660 | 6,648 | -0.20(-2.54%) |
Sep 17, 2012 | 7.860 | 7.900 | 7.800 | 7.860 | 14,479 | +0.06(+0.77%) |
Sep 14, 2012 | 7.610 | 7.900 | 7.610 | 7.800 | 13,326 | +0.15(+1.96%) |
Sep 13, 2012 | 7.650 | 7.680 | 7.500 | 7.650 | 14,095 | +0.00(+0.00%) |
Sep 12, 2012 | 7.790 | 7.800 | 7.650 | 7.650 | 21,400 | -0.05(-0.65%) |
Sep 11, 2012 | 7.850 | 7.850 | 7.690 | 7.700 | 14,657 | -0.15(-1.91%) |
Sep 10, 2012 | 7.850 | 7.850 | 7.850 | 7.850 | 134 | +0.14(+1.82%) |
Sep 07, 2012 | 7.990 | 7.990 | 7.710 | 7.710 | 6,470 | -0.13(-1.66%) |
Sep 06, 2012 | 7.490 | 7.840 | 7.490 | 7.840 | 4,600 | +0.24(+3.16%) |
Sep 05, 2012 | 7.540 | 7.600 | 7.440 | 7.600 | 5,182 | +0.19(+2.56%) |
Sep 04, 2012 | 7.500 | 7.500 | 7.410 | 7.410 | 1,089 | -0.14(-1.85%) |
Aug 31, 2012 | 7.550 | 7.550 | 7.550 | 0 | +0.14(+1.89%) | |
Aug 30, 2012 | 7.710 | 7.710 | 7.400 | 7.410 | 7,203 | -0.14(-1.85%) |
Aug 29, 2012 | 7.940 | 7.940 | 7.450 | 7.550 | 12,875 | -0.11(-1.44%) |
Aug 27, 2012 | 7.740 | 7.750 | 7.660 | 7.660 | 6,225 | -0.09(-1.16%) |
Aug 24, 2012 | 7.610 | 7.750 | 7.600 | 7.750 | 6,650 | +0.34(+4.59%) |
Aug 23, 2012 | 7.460 | 7.680 | 7.350 | 7.410 | 5,475 | +0.11(+1.51%) |
Aug 22, 2012 | 7.180 | 7.300 | 7.180 | 7.300 | 11,868 | +0.14(+1.96%) |
Aug 21, 2012 | 7.110 | 7.170 | 7.100 | 7.160 | 8,863 | +0.06(+0.85%) |
Aug 20, 2012 | 6.970 | 7.120 | 6.970 | 7.100 | 7,755 | +0.19(+2.75%) |
Aug 17, 2012 | 6.820 | 6.910 | 6.820 | 6.910 | 1,500 | +0.10(+1.47%) |
Aug 16, 2012 | 6.700 | 6.990 | 6.650 | 6.810 | 6,797 | +0.01(+0.15%) |
Aug 15, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 605 | +0.00(+0.00%) |
Aug 14, 2012 | 6.860 | 6.860 | 6.700 | 6.800 | 3,160 | +0.00(+0.00%) |
Aug 13, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 724 | +0.00(+0.00%) |
Aug 11, 2012 | 6.790 | 6.800 | 6.790 | 6.800 | 338 | +0.00(+0.00%) |
Aug 10, 2012 | 6.790 | 6.800 | 6.790 | 6.800 | 338 | +0.00(+0.00%) |
Aug 09, 2012 | 6.720 | 6.800 | 6.710 | 6.800 | 1,669 | +0.09(+1.34%) |
Aug 08, 2012 | 6.820 | 6.820 | 6.710 | 6.710 | 615 | -0.02(-0.30%) |
Aug 07, 2012 | 6.720 | 6.800 | 6.640 | 6.730 | 7,002 | +0.09(+1.36%) |
Aug 03, 2012 | 6.640 | 6.640 | 6.640 | 0 | +0.04(+0.61%) | |
Aug 02, 2012 | 6.590 | 6.690 | 6.500 | 6.600 | 5,125 | -0.20(-2.94%) |
Aug 01, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 450 | +0.20(+3.03%) |
Jul 31, 2012 | 6.710 | 6.710 | 6.600 | 6.600 | 3,616 | -0.20(-2.94%) |
Jul 30, 2012 | 6.680 | 6.800 | 6.560 | 6.800 | 4,241 | -0.15(-2.16%) |
Jul 27, 2012 | 6.990 | 6.990 | 6.810 | 6.950 | 2,335 | -0.05(-0.71%) |
Jul 26, 2012 | 7.090 | 7.090 | 7.000 | 7.000 | 2,900 | +0.25(+3.70%) |
Jul 25, 2012 | 6.750 | 6.750 | 6.740 | 6.750 | 11,120 | +0.14(+2.12%) |
Jul 24, 2012 | 6.630 | 6.750 | 6.610 | 6.610 | 4,700 | +0.01(+0.15%) |
Jul 23, 2012 | 6.780 | 6.780 | 6.560 | 6.600 | 8,024 | -0.29(-4.21%) |
Jul 20, 2012 | 6.890 | 6.890 | 6.830 | 6.890 | 5,470 | +0.00(+0.00%) |
Jul 19, 2012 | 6.510 | 6.900 | 6.510 | 6.890 | 11,872 | +0.39(+6.00%) |
Jul 18, 2012 | 5.980 | 6.500 | 5.980 | 6.500 | 18,812 | +0.52(+8.70%) |
Jul 17, 2012 | 5.880 | 5.980 | 5.750 | 5.980 | 11,500 | +0.17(+2.93%) |
Jul 16, 2012 | 6.090 | 6.090 | 5.800 | 5.810 | 16,499 | -0.35(-5.68%) |
Jul 13, 2012 | 6.190 | 6.410 | 6.150 | 6.160 | 12,108 | -0.15(-2.38%) |
Jul 12, 2012 | 6.310 | 6.310 | 6.310 | 6.310 | 1,000 | +0.00(+0.00%) |
Jul 11, 2012 | 6.300 | 6.320 | 6.210 | 6.310 | 6,700 | -0.05(-0.79%) |
Jul 10, 2012 | 6.390 | 6.390 | 6.360 | 6.360 | 2,200 | -0.04(-0.63%) |
Jul 09, 2012 | 6.430 | 6.430 | 6.400 | 6.400 | 4,000 | -0.15(-2.29%) |
Jul 06, 2012 | 6.560 | 6.560 | 6.550 | 6.550 | 1,200 | -0.23(-3.39%) |
Jul 05, 2012 | 6.680 | 6.780 | 6.550 | 6.780 | 2,315 | -0.12(-1.74%) |
Jul 04, 2012 | 7.050 | 7.050 | 6.550 | 6.900 | 3,550 | +0.15(+2.22%) |