Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.019 | 7.100 | 6.992 | 7.030 | 123,491 | -0.03(-0.49%) |
Sep 27, 2012 | 7.061 | 7.173 | 6.969 | 7.065 | 133,267 | -0.03(-0.49%) |
Sep 26, 2012 | 7.030 | 7.180 | 6.976 | 7.100 | 138,779 | +0.02(+0.27%) |
Sep 25, 2012 | 7.335 | 7.335 | 7.077 | 7.080 | 147,784 | -0.25(-3.36%) |
Sep 24, 2012 | 7.300 | 7.373 | 7.250 | 7.327 | 116,445 | +0.03(+0.37%) |
Sep 21, 2012 | 7.269 | 7.354 | 7.185 | 7.300 | 195,676 | +0.14(+1.94%) |
Sep 20, 2012 | 7.173 | 7.284 | 7.050 | 7.161 | 86,607 | -0.06(-0.80%) |
Sep 19, 2012 | 7.238 | 7.296 | 7.161 | 7.219 | 77,277 | -0.03(-0.42%) |
Sep 18, 2012 | 7.207 | 7.311 | 7.161 | 7.250 | 84,280 | +0.04(+0.59%) |
Sep 17, 2012 | 7.200 | 7.219 | 7.161 | 7.207 | 87,970 | +0.00(+0.03%) |
Sep 14, 2012 | 7.332 | 7.393 | 7.190 | 7.206 | 195,304 | -0.06(-0.84%) |
Sep 13, 2012 | 7.190 | 7.448 | 7.163 | 7.267 | 204,123 | +0.10(+1.33%) |
Sep 12, 2012 | 7.091 | 7.186 | 7.087 | 7.171 | 211,410 | +0.10(+1.35%) |
Sep 11, 2012 | 6.961 | 7.079 | 6.930 | 7.075 | 140,626 | +0.12(+1.70%) |
Sep 10, 2012 | 6.976 | 6.980 | 6.880 | 6.957 | 88,317 | +0.00(+0.05%) |
Sep 07, 2012 | 6.884 | 6.965 | 6.850 | 6.953 | 73,427 | +0.08(+1.17%) |
Sep 06, 2012 | 6.942 | 6.980 | 6.850 | 6.873 | 188,320 | +0.02(+0.34%) |
Sep 05, 2012 | 6.957 | 6.987 | 6.831 | 6.850 | 209,648 | -0.07(-0.94%) |
Sep 04, 2012 | 6.884 | 6.942 | 6.808 | 6.915 | 129,132 | +0.07(+1.06%) |
Aug 31, 2012 | 6.835 | 6.850 | 6.808 | 6.842 | 65,871 | +0.06(+0.90%) |
Aug 30, 2012 | 6.804 | 6.847 | 6.739 | 6.781 | 40,911 | -0.06(-0.89%) |
Aug 29, 2012 | 6.766 | 6.842 | 6.747 | 6.842 | 39,782 | +0.08(+1.19%) |
Aug 27, 2012 | 6.743 | 6.819 | 6.693 | 6.762 | 67,981 | +0.02(+0.28%) |
Aug 24, 2012 | 6.563 | 6.815 | 6.552 | 6.743 | 143,351 | +0.16(+2.44%) |
Aug 23, 2012 | 6.628 | 6.628 | 6.529 | 6.582 | 51,921 | -0.03(-0.52%) |
Aug 22, 2012 | 6.678 | 6.758 | 6.590 | 6.617 | 94,749 | -0.03(-0.40%) |
Aug 21, 2012 | 6.705 | 6.731 | 6.624 | 6.643 | 78,771 | -0.01(-0.12%) |
Aug 20, 2012 | 6.770 | 6.770 | 6.643 | 6.651 | 70,770 | -0.11(-1.56%) |
Aug 17, 2012 | 6.756 | 6.760 | 6.619 | 6.756 | 84,311 | +0.02(+0.23%) |
Aug 16, 2012 | 6.680 | 6.741 | 6.616 | 6.741 | 57,289 | +0.08(+1.14%) |
Aug 15, 2012 | 6.646 | 6.738 | 6.619 | 6.665 | 103,019 | -0.03(-0.40%) |
Aug 14, 2012 | 6.711 | 6.718 | 6.657 | 6.692 | 41,356 | -0.03(-0.40%) |
Aug 13, 2012 | 6.684 | 6.722 | 6.581 | 6.718 | 73,960 | +0.06(+0.86%) |
Aug 10, 2012 | 6.619 | 6.680 | 6.589 | 6.661 | 80,332 | +0.05(+0.80%) |
Aug 09, 2012 | 6.456 | 6.630 | 6.456 | 6.608 | 66,318 | +0.13(+1.99%) |
Aug 08, 2012 | 6.513 | 6.585 | 6.443 | 6.479 | 237,218 | -0.06(-0.93%) |
Aug 07, 2012 | 6.597 | 6.635 | 6.460 | 6.540 | 265,003 | -0.03(-0.52%) |
Aug 06, 2012 | 6.608 | 6.654 | 6.536 | 6.574 | 162,055 | +0.01(+0.12%) |
Aug 03, 2012 | 6.608 | 6.650 | 6.509 | 6.566 | 63,661 | +0.04(+0.58%) |
Aug 02, 2012 | 6.513 | 6.604 | 6.456 | 6.528 | 105,286 | +0.02(+0.35%) |
Aug 01, 2012 | 6.616 | 6.646 | 6.505 | 6.505 | 123,447 | -0.06(-0.93%) |
Jul 31, 2012 | 6.665 | 6.665 | 6.540 | 6.566 | 142,238 | -0.06(-0.86%) |
Jul 30, 2012 | 6.619 | 6.646 | 6.570 | 6.623 | 46,620 | +0.02(+0.23%) |
Jul 27, 2012 | 6.551 | 6.623 | 6.536 | 6.608 | 60,897 | +0.05(+0.69%) |
Jul 26, 2012 | 6.600 | 6.600 | 6.487 | 6.562 | 66,740 | +0.02(+0.29%) |
Jul 25, 2012 | 6.566 | 6.608 | 6.491 | 6.543 | 69,215 | +0.03(+0.41%) |
Jul 24, 2012 | 6.505 | 6.536 | 6.418 | 6.517 | 65,333 | +0.05(+0.76%) |
Jul 23, 2012 | 6.551 | 6.589 | 6.468 | 6.468 | 72,706 | -0.09(-1.45%) |
Jul 20, 2012 | 6.536 | 6.623 | 6.528 | 6.562 | 57,355 | +0.04(+0.58%) |
Jul 19, 2012 | 6.540 | 6.600 | 6.513 | 6.524 | 100,642 | -0.02(-0.35%) |
Jul 18, 2012 | 6.562 | 6.650 | 6.513 | 6.547 | 70,855 | -0.01(-0.09%) |
Jul 17, 2012 | 6.485 | 6.689 | 6.462 | 6.553 | 100,471 | +0.11(+1.64%) |
Jul 16, 2012 | 6.478 | 6.504 | 6.436 | 6.447 | 67,979 | -0.04(-0.64%) |
Jul 13, 2012 | 6.413 | 6.489 | 6.338 | 6.489 | 117,860 | +0.11(+1.71%) |
Jul 12, 2012 | 6.353 | 6.447 | 6.229 | 6.380 | 196,000 | +0.01(+0.18%) |
Jul 11, 2012 | 6.402 | 6.425 | 6.289 | 6.368 | 162,544 | -0.01(-0.18%) |
Jul 10, 2012 | 6.380 | 6.444 | 6.331 | 6.380 | 103,028 | +0.03(+0.48%) |
Jul 09, 2012 | 6.331 | 6.376 | 6.232 | 6.349 | 111,489 | +0.03(+0.54%) |
Jul 06, 2012 | 6.282 | 6.346 | 6.266 | 6.315 | 84,272 | -0.03(-0.42%) |
Jul 05, 2012 | 6.372 | 6.376 | 6.255 | 6.342 | 54,092 | -0.03(-0.53%) |
Jul 03, 2012 | 6.308 | 6.391 | 6.308 | 6.376 | 58,227 | +0.07(+1.08%) |