Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.613 | 7.615 | 7.416 | 7.425 | 324,717 | -0.19(-2.49%) |
Oct 29, 2009 | 7.514 | 7.638 | 7.514 | 7.615 | 407,732 | +0.15(+2.01%) |
Oct 28, 2009 | 7.546 | 7.607 | 7.451 | 7.464 | 366,088 | -0.18(-2.40%) |
Oct 27, 2009 | 7.731 | 7.752 | 7.624 | 7.648 | 210,449 | -0.07(-0.91%) |
Oct 26, 2009 | 7.715 | 7.854 | 7.686 | 7.718 | 163,260 | -0.02(-0.23%) |
Oct 23, 2009 | 7.782 | 7.782 | 7.721 | 7.736 | 251,374 | -0.05(-0.66%) |
Oct 22, 2009 | 7.740 | 7.798 | 7.664 | 7.787 | 356,238 | +0.04(+0.51%) |
Oct 21, 2009 | 7.769 | 7.850 | 7.735 | 7.747 | 284,567 | -0.03(-0.41%) |
Oct 20, 2009 | 7.736 | 7.779 | 7.736 | 7.779 | 289,447 | +0.01(+0.09%) |
Oct 19, 2009 | 7.740 | 7.794 | 7.692 | 7.772 | 255,157 | +0.07(+0.91%) |
Oct 16, 2009 | 7.747 | 7.747 | 7.652 | 7.702 | 400,474 | -0.09(-1.19%) |
Oct 15, 2009 | 7.781 | 7.795 | 7.749 | 7.795 | 251,723 | -0.05(-0.60%) |
Oct 14, 2009 | 7.826 | 7.845 | 7.788 | 7.842 | 498,066 | +0.12(+1.57%) |
Oct 13, 2009 | 7.705 | 7.733 | 7.641 | 7.721 | 231,134 | +0.01(+0.19%) |
Oct 12, 2009 | 7.731 | 7.739 | 7.680 | 7.707 | 394,668 | +0.04(+0.57%) |
Oct 09, 2009 | 7.564 | 7.672 | 7.553 | 7.663 | 428,677 | +0.08(+1.02%) |
Oct 08, 2009 | 7.610 | 7.635 | 7.550 | 7.585 | 354,799 | +0.05(+0.72%) |
Oct 07, 2009 | 7.510 | 7.534 | 7.479 | 7.531 | 111,396 | -0.00(-0.01%) |
Oct 06, 2009 | 7.451 | 7.537 | 7.451 | 7.531 | 223,403 | +0.13(+1.77%) |
Oct 05, 2009 | 7.372 | 7.419 | 7.345 | 7.401 | 275,774 | +0.06(+0.76%) |
Oct 02, 2009 | 7.329 | 7.405 | 7.329 | 7.345 | 186,083 | -0.07(-0.92%) |
Oct 01, 2009 | 7.587 | 7.587 | 7.393 | 7.413 | 222,203 | -0.20(-2.60%) |
Sep 30, 2009 | 7.620 | 7.685 | 7.531 | 7.611 | 165,158 | +0.00(+0.01%) |
Sep 29, 2009 | 7.657 | 7.676 | 7.583 | 7.610 | 169,140 | -0.04(-0.48%) |
Sep 28, 2009 | 7.558 | 7.695 | 7.558 | 7.647 | 304,149 | +0.10(+1.31%) |
Sep 25, 2009 | 7.543 | 7.587 | 7.514 | 7.548 | 207,262 | -0.06(-0.81%) |
Sep 24, 2009 | 7.702 | 7.737 | 7.553 | 7.609 | 211,388 | -0.07(-0.86%) |
Sep 23, 2009 | 7.733 | 7.801 | 7.660 | 7.674 | 370,844 | -0.04(-0.47%) |
Sep 22, 2009 | 7.707 | 7.723 | 7.675 | 7.711 | 281,188 | +0.08(+1.11%) |
Sep 21, 2009 | 7.612 | 7.669 | 7.587 | 7.626 | 202,546 | -0.03(-0.38%) |
Sep 18, 2009 | 7.680 | 7.695 | 7.629 | 7.656 | 387,993 | +0.02(+0.23%) |
Sep 17, 2009 | 7.663 | 7.695 | 7.609 | 7.638 | 472,549 | +0.02(+0.23%) |
Sep 16, 2009 | 7.639 | 7.693 | 7.588 | 7.620 | 317,994 | +0.03(+0.38%) |
Sep 15, 2009 | 7.556 | 7.601 | 7.517 | 7.591 | 368,342 | +0.07(+0.99%) |
Sep 14, 2009 | 7.603 | 7.603 | 7.428 | 7.517 | 731,867 | -0.05(-0.71%) |
Sep 11, 2009 | 7.596 | 7.639 | 7.519 | 7.571 | 235,630 | -0.01(-0.17%) |
Sep 10, 2009 | 7.476 | 7.587 | 7.470 | 7.584 | 118,634 | +0.11(+1.53%) |
Sep 09, 2009 | 7.431 | 7.510 | 7.420 | 7.470 | 243,581 | +0.05(+0.72%) |
Sep 08, 2009 | 7.426 | 7.444 | 7.384 | 7.416 | 305,005 | +0.08(+1.11%) |
Sep 04, 2009 | 7.254 | 7.342 | 7.234 | 7.335 | 137,722 | +0.10(+1.39%) |
Sep 03, 2009 | 7.218 | 7.234 | 7.150 | 7.234 | 146,838 | +0.06(+0.83%) |
Sep 02, 2009 | 7.161 | 7.218 | 7.145 | 7.174 | 211,312 | -0.02(-0.34%) |
Sep 01, 2009 | 7.260 | 7.377 | 7.174 | 7.199 | 167,194 | -0.11(-1.48%) |
Aug 31, 2009 | 7.281 | 7.307 | 7.244 | 7.307 | 151,855 | -0.04(-0.50%) |
Aug 28, 2009 | 7.396 | 7.464 | 7.308 | 7.343 | 159,408 | +0.01(+0.18%) |
Aug 27, 2009 | 7.302 | 7.333 | 7.203 | 7.330 | 214,575 | +0.03(+0.38%) |
Aug 26, 2009 | 7.269 | 7.317 | 7.254 | 7.302 | 141,821 | +0.04(+0.56%) |
Aug 25, 2009 | 7.313 | 7.329 | 7.248 | 7.262 | 1,569,806 | -0.03(-0.36%) |
Aug 24, 2009 | 7.302 | 7.352 | 7.269 | 7.288 | 582,815 | +0.01(+0.14%) |
Aug 21, 2009 | 7.247 | 7.278 | 7.180 | 7.278 | 257,755 | +0.12(+1.73%) |
Aug 20, 2009 | 7.089 | 7.166 | 7.089 | 7.154 | 206,316 | +0.08(+1.13%) |
Aug 19, 2009 | 6.977 | 7.111 | 6.955 | 7.074 | 208,386 | +0.00(+0.01%) |
Aug 18, 2009 | 7.025 | 7.079 | 6.987 | 7.073 | 274,937 | +0.11(+1.51%) |
Aug 17, 2009 | 7.021 | 7.021 | 6.948 | 6.968 | 674,760 | -0.19(-2.63%) |
Aug 14, 2009 | 7.225 | 7.228 | 7.095 | 7.157 | 438,828 | -0.07(-0.97%) |
Aug 13, 2009 | 7.197 | 7.227 | 7.151 | 7.227 | 252,971 | +0.09(+1.29%) |
Aug 12, 2009 | 7.040 | 7.205 | 7.021 | 7.135 | 309,796 | +0.08(+1.20%) |
Aug 11, 2009 | 7.073 | 7.075 | 7.020 | 7.050 | 249,564 | -0.06(-0.90%) |
Aug 10, 2009 | 7.078 | 7.146 | 7.062 | 7.114 | 979,506 | -0.04(-0.59%) |
Aug 07, 2009 | 7.203 | 7.213 | 7.136 | 7.157 | 335,307 | +0.07(+0.95%) |
Aug 06, 2009 | 7.164 | 7.202 | 7.071 | 7.089 | 802,181 | -0.05(-0.76%) |
Aug 05, 2009 | 7.234 | 7.234 | 7.103 | 7.143 | 318,610 | -0.07(-0.95%) |
Aug 04, 2009 | 7.208 | 7.222 | 7.162 | 7.212 | 436,237 | -0.02(-0.26%) |