Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.260 | 6.290 | 6.220 | 6.250 | 21,802 | -0.05(-0.79%) |
Sep 27, 2012 | 6.320 | 6.320 | 6.260 | 6.300 | 40,171 | -0.01(-0.16%) |
Sep 26, 2012 | 6.420 | 6.420 | 6.290 | 6.310 | 61,800 | -0.08(-1.25%) |
Sep 25, 2012 | 6.550 | 6.550 | 6.370 | 6.390 | 59,372 | -0.11(-1.69%) |
Sep 24, 2012 | 6.500 | 6.580 | 6.490 | 6.500 | 68,566 | +0.00(+0.00%) |
Sep 21, 2012 | 5.970 | 6.700 | 5.970 | 6.500 | 61,706 | -0.10(-1.52%) |
Sep 20, 2012 | 6.590 | 6.620 | 6.500 | 6.600 | 38,020 | -0.04(-0.60%) |
Sep 19, 2012 | 6.680 | 6.710 | 6.520 | 6.640 | 46,455 | -0.06(-0.90%) |
Sep 18, 2012 | 6.710 | 6.760 | 6.650 | 6.700 | 33,790 | -0.02(-0.30%) |
Sep 17, 2012 | 6.710 | 6.810 | 6.650 | 6.720 | 25,294 | +0.01(+0.15%) |
Sep 14, 2012 | 6.860 | 6.860 | 6.650 | 6.710 | 83,651 | -0.15(-2.19%) |
Sep 13, 2012 | 6.800 | 7.010 | 6.660 | 6.860 | 118,785 | +0.08(+1.18%) |
Sep 12, 2012 | 7.390 | 7.390 | 6.210 | 6.780 | 203,206 | -0.95(-12.29%) |
Sep 11, 2012 | 7.590 | 7.730 | 7.590 | 7.730 | 24,311 | +0.10(+1.31%) |
Sep 10, 2012 | 7.660 | 7.680 | 7.590 | 7.630 | 14,741 | -0.04(-0.52%) |
Sep 07, 2012 | 7.300 | 7.840 | 7.230 | 7.670 | 40,465 | +0.38(+5.21%) |
Sep 06, 2012 | 7.330 | 7.370 | 7.080 | 7.290 | 44,304 | +0.04(+0.55%) |
Sep 05, 2012 | 7.340 | 7.340 | 7.190 | 7.250 | 22,291 | -0.05(-0.68%) |
Sep 04, 2012 | 7.180 | 7.320 | 7.170 | 7.300 | 14,431 | +0.02(+0.27%) |
Aug 31, 2012 | 7.300 | 7.300 | 7.190 | 7.280 | 11,417 | +0.02(+0.28%) |
Aug 30, 2012 | 7.230 | 7.300 | 7.190 | 7.260 | 8,530 | -0.04(-0.55%) |
Aug 29, 2012 | 7.240 | 7.350 | 7.230 | 7.300 | 18,577 | +0.13(+1.81%) |
Aug 27, 2012 | 7.070 | 7.190 | 7.020 | 7.170 | 10,468 | +0.14(+1.99%) |
Aug 24, 2012 | 6.790 | 7.070 | 6.790 | 7.030 | 32,944 | +0.20(+2.93%) |
Aug 23, 2012 | 6.980 | 7.005 | 6.800 | 6.830 | 8,681 | -0.16(-2.29%) |
Aug 22, 2012 | 7.180 | 7.190 | 6.990 | 6.990 | 17,637 | -0.15(-2.10%) |
Aug 21, 2012 | 7.140 | 7.270 | 7.130 | 7.140 | 16,991 | -0.01(-0.14%) |
Aug 20, 2012 | 6.960 | 7.170 | 6.930 | 7.150 | 7,689 | +0.15(+2.14%) |
Aug 17, 2012 | 7.010 | 7.120 | 6.930 | 7.000 | 18,759 | -0.05(-0.71%) |
Aug 16, 2012 | 7.120 | 7.157 | 6.900 | 7.050 | 29,766 | -0.12(-1.67%) |
Aug 15, 2012 | 7.190 | 7.270 | 7.030 | 7.170 | 15,810 | -0.06(-0.83%) |
Aug 14, 2012 | 7.270 | 7.320 | 7.150 | 7.230 | 19,441 | +0.00(+0.00%) |
Aug 13, 2012 | 7.150 | 7.240 | 7.030 | 7.230 | 12,083 | +0.01(+0.14%) |
Aug 10, 2012 | 7.200 | 7.270 | 7.140 | 7.220 | 24,886 | -0.05(-0.69%) |
Aug 09, 2012 | 7.370 | 7.470 | 7.240 | 7.270 | 40,637 | -0.14(-1.89%) |
Aug 08, 2012 | 7.360 | 7.480 | 7.250 | 7.410 | 20,674 | +0.06(+0.82%) |
Aug 07, 2012 | 7.350 | 7.500 | 7.240 | 7.350 | 33,667 | +0.15(+2.08%) |
Aug 06, 2012 | 7.170 | 7.280 | 7.090 | 7.200 | 20,964 | +0.04(+0.56%) |
Aug 03, 2012 | 6.900 | 7.260 | 6.870 | 7.160 | 20,751 | +0.36(+5.29%) |
Aug 02, 2012 | 6.980 | 7.110 | 6.780 | 6.800 | 37,198 | -0.13(-1.88%) |
Aug 01, 2012 | 7.540 | 7.540 | 6.930 | 6.930 | 51,381 | -0.55(-7.35%) |
Jul 31, 2012 | 7.510 | 7.650 | 7.400 | 7.480 | 23,022 | -0.02(-0.27%) |
Jul 30, 2012 | 7.600 | 7.660 | 7.410 | 7.500 | 16,830 | -0.07(-0.92%) |
Jul 27, 2012 | 7.350 | 7.610 | 7.290 | 7.570 | 18,781 | +0.23(+3.13%) |
Jul 26, 2012 | 7.500 | 7.500 | 7.210 | 7.340 | 57,726 | -0.10(-1.34%) |
Jul 25, 2012 | 7.560 | 7.561 | 7.345 | 7.440 | 16,103 | -0.05(-0.67%) |
Jul 24, 2012 | 7.860 | 7.890 | 7.420 | 7.490 | 34,827 | -0.32(-4.10%) |
Jul 23, 2012 | 8.010 | 8.050 | 7.700 | 7.810 | 41,952 | -0.36(-4.41%) |
Jul 20, 2012 | 8.400 | 8.400 | 8.166 | 8.170 | 26,026 | -0.09(-1.09%) |
Jul 19, 2012 | 8.500 | 8.500 | 8.230 | 8.260 | 57,967 | -0.23(-2.71%) |
Jul 18, 2012 | 8.500 | 8.520 | 8.440 | 8.490 | 27,733 | +0.03(+0.35%) |
Jul 17, 2012 | 8.600 | 8.600 | 8.440 | 8.460 | 51,297 | -0.09(-1.05%) |
Jul 16, 2012 | 8.530 | 8.600 | 8.470 | 8.550 | 9,145 | -0.02(-0.23%) |
Jul 13, 2012 | 8.480 | 8.600 | 8.380 | 8.570 | 102,655 | +0.10(+1.18%) |
Jul 12, 2012 | 8.480 | 8.500 | 8.350 | 8.470 | 21,416 | -0.04(-0.47%) |
Jul 11, 2012 | 8.460 | 8.550 | 8.390 | 8.510 | 42,648 | +0.02(+0.24%) |
Jul 10, 2012 | 8.540 | 8.540 | 8.430 | 8.490 | 23,065 | +0.01(+0.12%) |
Jul 09, 2012 | 8.450 | 8.530 | 8.450 | 8.480 | 21,131 | -0.02(-0.24%) |
Jul 06, 2012 | 8.500 | 8.580 | 8.470 | 8.500 | 25,292 | -0.06(-0.70%) |
Jul 05, 2012 | 8.580 | 8.630 | 8.500 | 8.560 | 17,787 | -0.03(-0.35%) |
Jul 03, 2012 | 8.390 | 8.650 | 8.360 | 8.590 | 29,716 | +0.15(+1.78%) |