Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.569 | 6.621 | 6.480 | 6.488 | 171,367 | -0.11(-1.71%) |
Sep 27, 2012 | 6.609 | 6.690 | 6.488 | 6.601 | 211,116 | -0.01(-0.12%) |
Sep 26, 2012 | 6.657 | 6.722 | 6.512 | 6.609 | 266,094 | -0.06(-0.85%) |
Sep 25, 2012 | 6.778 | 6.835 | 6.657 | 6.665 | 213,579 | -0.09(-1.31%) |
Sep 24, 2012 | 6.907 | 6.948 | 6.682 | 6.754 | 334,809 | -0.18(-2.56%) |
Sep 21, 2012 | 7.093 | 7.117 | 6.931 | 6.931 | 307,123 | -0.09(-1.26%) |
Sep 20, 2012 | 7.028 | 7.101 | 6.939 | 7.020 | 189,560 | +0.00(+0.00%) |
Sep 19, 2012 | 7.133 | 7.149 | 6.996 | 7.020 | 269,650 | -0.10(-1.47%) |
Sep 18, 2012 | 7.181 | 7.181 | 7.076 | 7.125 | 173,032 | -0.03(-0.45%) |
Sep 17, 2012 | 7.181 | 7.181 | 7.141 | 7.157 | 172,889 | -0.02(-0.22%) |
Sep 14, 2012 | 7.133 | 7.225 | 7.012 | 7.173 | 196,402 | +0.05(+0.68%) |
Sep 13, 2012 | 7.028 | 7.149 | 6.939 | 7.125 | 271,354 | +0.15(+2.08%) |
Sep 12, 2012 | 6.931 | 6.980 | 6.899 | 6.980 | 173,807 | +0.12(+1.76%) |
Sep 11, 2012 | 6.875 | 6.978 | 6.827 | 6.859 | 212,103 | -0.03(-0.46%) |
Sep 10, 2012 | 7.026 | 7.034 | 6.867 | 6.891 | 203,949 | -0.14(-2.03%) |
Sep 07, 2012 | 6.970 | 7.034 | 6.962 | 7.034 | 117,018 | +0.04(+0.57%) |
Sep 06, 2012 | 6.954 | 6.994 | 6.914 | 6.994 | 161,519 | +0.06(+0.92%) |
Sep 05, 2012 | 6.946 | 6.978 | 6.875 | 6.930 | 164,285 | -0.04(-0.57%) |
Sep 04, 2012 | 7.010 | 7.050 | 6.803 | 6.970 | 225,150 | -0.09(-1.24%) |
Aug 31, 2012 | 6.835 | 7.121 | 6.835 | 7.058 | 333,685 | +0.28(+4.10%) |
Aug 30, 2012 | 6.763 | 6.986 | 6.748 | 6.779 | 519,527 | +0.15(+2.28%) |
Aug 29, 2012 | 6.692 | 6.748 | 6.573 | 6.628 | 164,295 | +0.07(+1.09%) |
Aug 27, 2012 | 6.414 | 6.557 | 6.390 | 6.557 | 150,171 | +0.17(+2.61%) |
Aug 24, 2012 | 6.374 | 6.477 | 6.350 | 6.390 | 95,517 | +0.03(+0.50%) |
Aug 23, 2012 | 6.525 | 6.525 | 6.310 | 6.358 | 215,744 | -0.16(-2.44%) |
Aug 22, 2012 | 6.811 | 6.811 | 6.509 | 6.517 | 144,862 | -0.29(-4.32%) |
Aug 21, 2012 | 6.843 | 6.970 | 6.779 | 6.811 | 171,547 | -0.02(-0.35%) |
Aug 20, 2012 | 6.819 | 6.859 | 6.763 | 6.835 | 137,009 | +0.03(+0.47%) |
Aug 17, 2012 | 6.708 | 6.819 | 6.708 | 6.803 | 100,960 | +0.08(+1.18%) |
Aug 16, 2012 | 6.700 | 6.740 | 6.636 | 6.724 | 107,784 | +0.01(+0.12%) |
Aug 15, 2012 | 6.668 | 6.748 | 6.636 | 6.716 | 182,079 | +0.02(+0.36%) |
Aug 14, 2012 | 6.756 | 6.756 | 6.605 | 6.692 | 125,617 | -0.03(-0.47%) |
Aug 13, 2012 | 6.660 | 6.724 | 6.605 | 6.724 | 85,696 | +0.08(+1.20%) |
Aug 10, 2012 | 6.708 | 6.708 | 6.612 | 6.644 | 161,536 | -0.06(-0.95%) |
Aug 09, 2012 | 6.668 | 6.716 | 6.621 | 6.708 | 133,658 | +0.02(+0.24%) |
Aug 08, 2012 | 6.700 | 6.724 | 6.597 | 6.692 | 172,998 | -0.01(-0.12%) |
Aug 07, 2012 | 6.692 | 6.756 | 6.597 | 6.700 | 194,275 | +0.02(+0.24%) |
Aug 06, 2012 | 6.398 | 6.712 | 6.398 | 6.684 | 208,116 | +0.31(+4.86%) |
Aug 03, 2012 | 6.199 | 6.430 | 6.159 | 6.374 | 402,853 | +0.16(+2.56%) |
Aug 02, 2012 | 5.993 | 6.223 | 5.993 | 6.215 | 336,403 | +0.21(+3.44%) |
Aug 01, 2012 | 6.175 | 6.255 | 6.008 | 6.008 | 356,820 | -0.15(-2.45%) |
Jul 31, 2012 | 6.175 | 6.263 | 6.144 | 6.159 | 237,794 | -0.03(-0.51%) |
Jul 30, 2012 | 6.223 | 6.318 | 6.152 | 6.191 | 142,111 | -0.06(-0.89%) |
Jul 27, 2012 | 6.064 | 6.279 | 6.064 | 6.247 | 253,043 | +0.17(+2.88%) |
Jul 26, 2012 | 6.128 | 6.144 | 6.072 | 6.072 | 99,620 | -0.02(-0.26%) |
Jul 25, 2012 | 6.048 | 6.136 | 6.048 | 6.088 | 128,717 | +0.02(+0.39%) |
Jul 24, 2012 | 6.080 | 6.136 | 6.008 | 6.064 | 245,024 | +0.03(+0.53%) |
Jul 23, 2012 | 6.096 | 6.128 | 6.016 | 6.032 | 217,851 | -0.13(-2.06%) |
Jul 20, 2012 | 6.120 | 6.231 | 6.104 | 6.159 | 122,711 | -0.01(-0.13%) |
Jul 19, 2012 | 6.207 | 6.271 | 6.152 | 6.167 | 162,502 | -0.03(-0.51%) |
Jul 18, 2012 | 6.199 | 6.255 | 6.167 | 6.199 | 184,674 | +0.03(+0.52%) |
Jul 17, 2012 | 6.152 | 6.223 | 6.088 | 6.167 | 156,885 | +0.03(+0.52%) |
Jul 16, 2012 | 6.215 | 6.255 | 6.120 | 6.136 | 56,830 | -0.07(-1.15%) |
Jul 13, 2012 | 6.175 | 6.287 | 6.167 | 6.207 | 134,987 | +0.08(+1.30%) |
Jul 12, 2012 | 6.231 | 6.231 | 6.088 | 6.128 | 156,098 | -0.12(-1.91%) |
Jul 11, 2012 | 6.096 | 6.287 | 6.040 | 6.247 | 193,570 | +0.16(+2.61%) |
Jul 10, 2012 | 6.191 | 6.255 | 6.072 | 6.088 | 114,430 | -0.10(-1.54%) |
Jul 09, 2012 | 6.183 | 6.223 | 6.159 | 6.183 | 167,033 | -0.02(-0.38%) |
Jul 06, 2012 | 6.199 | 6.263 | 6.183 | 6.207 | 105,663 | -0.08(-1.26%) |
Jul 05, 2012 | 6.374 | 6.390 | 6.271 | 6.287 | 221,105 | -0.11(-1.74%) |
Jul 03, 2012 | 6.159 | 6.406 | 6.159 | 6.398 | 304,495 | +0.21(+3.47%) |