Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.407 | 7.429 | 7.262 | 7.396 | 3,226,704 | +0.03(+0.35%) |
Sep 29, 2009 | 7.188 | 7.403 | 7.151 | 7.370 | 796,115 | +0.17(+2.43%) |
Sep 28, 2009 | 7.195 | 7.251 | 7.125 | 7.195 | 87,973 | +0.07(+0.94%) |
Sep 25, 2009 | 7.232 | 7.232 | 7.102 | 7.128 | 334,089 | -0.15(-2.04%) |
Sep 24, 2009 | 7.325 | 7.362 | 7.117 | 7.277 | 561,225 | -0.06(-0.76%) |
Sep 23, 2009 | 7.407 | 7.407 | 7.284 | 7.333 | 366,235 | -0.05(-0.65%) |
Sep 22, 2009 | 7.370 | 7.411 | 7.303 | 7.381 | 353,205 | +0.02(+0.25%) |
Sep 21, 2009 | 7.385 | 7.385 | 7.117 | 7.362 | 264,831 | -0.05(-0.65%) |
Sep 18, 2009 | 7.307 | 7.411 | 7.229 | 7.411 | 468,476 | +0.04(+0.50%) |
Sep 17, 2009 | 7.307 | 7.399 | 7.132 | 7.373 | 428,994 | +0.04(+0.56%) |
Sep 16, 2009 | 7.273 | 7.422 | 7.273 | 7.333 | 724,481 | +0.02(+0.30%) |
Sep 15, 2009 | 7.262 | 7.333 | 7.173 | 7.310 | 274,768 | +0.01(+0.20%) |
Sep 14, 2009 | 7.255 | 7.295 | 7.217 | 7.295 | 198,699 | +0.04(+0.51%) |
Sep 11, 2009 | 7.221 | 7.281 | 7.214 | 7.258 | 66,584 | +0.00(+0.05%) |
Sep 10, 2009 | 7.258 | 7.307 | 7.139 | 7.255 | 213,296 | -0.03(-0.41%) |
Sep 09, 2009 | 7.314 | 7.314 | 7.221 | 7.284 | 141,239 | +0.00(+0.00%) |
Sep 08, 2009 | 7.269 | 7.284 | 7.191 | 7.284 | 284,408 | +0.10(+1.40%) |
Sep 04, 2009 | 7.184 | 7.199 | 7.143 | 7.184 | 119,621 | -0.02(-0.31%) |
Sep 03, 2009 | 7.199 | 7.206 | 7.173 | 7.206 | 149,259 | +0.04(+0.57%) |
Sep 02, 2009 | 7.206 | 7.240 | 7.151 | 7.165 | 104,136 | -0.06(-0.82%) |
Sep 01, 2009 | 7.336 | 7.355 | 7.214 | 7.225 | 132,802 | -0.11(-1.52%) |
Aug 31, 2009 | 7.243 | 7.336 | 7.210 | 7.336 | 206,665 | +0.01(+0.20%) |
Aug 28, 2009 | 7.299 | 7.325 | 7.229 | 7.321 | 185,941 | +0.03(+0.36%) |
Aug 27, 2009 | 7.273 | 7.299 | 7.210 | 7.295 | 237,415 | +0.09(+1.18%) |
Aug 26, 2009 | 7.292 | 7.292 | 7.076 | 7.210 | 97,333 | -0.05(-0.67%) |
Aug 25, 2009 | 7.333 | 7.333 | 7.232 | 7.258 | 119,352 | -0.04(-0.51%) |
Aug 24, 2009 | 7.333 | 7.336 | 7.255 | 7.295 | 492,105 | -0.00(-0.05%) |
Aug 21, 2009 | 7.243 | 7.381 | 7.225 | 7.299 | 785,557 | +0.08(+1.08%) |
Aug 20, 2009 | 7.113 | 7.243 | 7.080 | 7.221 | 440,403 | +0.14(+2.05%) |
Aug 19, 2009 | 7.121 | 7.128 | 7.065 | 7.076 | 186,655 | -0.03(-0.37%) |
Aug 18, 2009 | 7.132 | 7.132 | 7.065 | 7.102 | 129,593 | +0.03(+0.37%) |
Aug 17, 2009 | 7.058 | 7.132 | 7.058 | 7.076 | 176,411 | -0.11(-1.55%) |
Aug 14, 2009 | 7.243 | 7.281 | 7.117 | 7.188 | 823,699 | -0.07(-0.97%) |
Aug 13, 2009 | 7.084 | 7.262 | 7.058 | 7.258 | 1,093,925 | +0.17(+2.36%) |
Aug 12, 2009 | 7.084 | 7.109 | 7.058 | 7.091 | 251,831 | -0.02(-0.26%) |
Aug 11, 2009 | 7.035 | 7.132 | 7.035 | 7.110 | 564,693 | +0.00(+0.00%) |
Aug 10, 2009 | 7.021 | 7.121 | 7.007 | 7.110 | 751,676 | +0.03(+0.37%) |
Aug 07, 2009 | 7.110 | 7.113 | 7.002 | 7.084 | 631,481 | +0.02(+0.26%) |
Aug 06, 2009 | 7.113 | 7.113 | 7.024 | 7.065 | 527,967 | -0.03(-0.37%) |
Aug 05, 2009 | 7.021 | 7.113 | 7.021 | 7.091 | 399,426 | -0.00(-0.05%) |
Aug 04, 2009 | 7.058 | 7.110 | 7.021 | 7.095 | 765,129 | +0.02(+0.32%) |
Aug 03, 2009 | 6.987 | 7.121 | 6.946 | 7.072 | 1,831,294 | +0.09(+1.28%) |
Jul 31, 2009 | 7.128 | 7.128 | 6.983 | 6.983 | 3,891,585 | -0.11(-1.57%) |