Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.636 | 7.700 | 7.547 | 7.626 | 164,826 | +0.00(+0.01%) |
Sep 29, 2009 | 7.672 | 7.691 | 7.598 | 7.626 | 168,800 | -0.04(-0.48%) |
Sep 28, 2009 | 7.573 | 7.710 | 7.573 | 7.662 | 303,536 | +0.10(+1.31%) |
Sep 25, 2009 | 7.558 | 7.602 | 7.529 | 7.563 | 206,844 | -0.06(-0.81%) |
Sep 24, 2009 | 7.718 | 7.753 | 7.568 | 7.624 | 210,962 | -0.07(-0.86%) |
Sep 23, 2009 | 7.748 | 7.817 | 7.675 | 7.690 | 370,097 | -0.04(-0.47%) |
Sep 22, 2009 | 7.722 | 7.738 | 7.690 | 7.726 | 280,622 | +0.08(+1.11%) |
Sep 21, 2009 | 7.627 | 7.684 | 7.602 | 7.642 | 202,138 | -0.03(-0.38%) |
Sep 18, 2009 | 7.696 | 7.710 | 7.645 | 7.671 | 387,211 | +0.02(+0.23%) |
Sep 17, 2009 | 7.678 | 7.710 | 7.624 | 7.653 | 471,598 | +0.02(+0.23%) |
Sep 16, 2009 | 7.655 | 7.709 | 7.604 | 7.636 | 317,353 | +0.03(+0.38%) |
Sep 15, 2009 | 7.572 | 7.617 | 7.532 | 7.607 | 367,601 | +0.07(+0.99%) |
Sep 14, 2009 | 7.618 | 7.618 | 7.443 | 7.532 | 730,393 | -0.05(-0.71%) |
Sep 11, 2009 | 7.611 | 7.655 | 7.534 | 7.586 | 235,156 | -0.01(-0.17%) |
Sep 10, 2009 | 7.491 | 7.602 | 7.485 | 7.599 | 118,395 | +0.11(+1.53%) |
Sep 09, 2009 | 7.446 | 7.525 | 7.435 | 7.485 | 243,090 | +0.05(+0.72%) |
Sep 08, 2009 | 7.441 | 7.459 | 7.399 | 7.431 | 304,391 | +0.08(+1.11%) |
Sep 04, 2009 | 7.269 | 7.357 | 7.249 | 7.349 | 137,445 | +0.10(+1.39%) |
Sep 03, 2009 | 7.232 | 7.248 | 7.164 | 7.248 | 146,542 | +0.06(+0.83%) |
Sep 02, 2009 | 7.175 | 7.233 | 7.159 | 7.188 | 210,887 | -0.02(-0.34%) |
Sep 01, 2009 | 7.275 | 7.392 | 7.188 | 7.213 | 166,857 | -0.11(-1.48%) |
Aug 31, 2009 | 7.295 | 7.322 | 7.259 | 7.322 | 151,549 | -0.04(-0.50%) |
Aug 28, 2009 | 7.411 | 7.479 | 7.323 | 7.358 | 159,087 | +0.01(+0.18%) |
Aug 27, 2009 | 7.317 | 7.348 | 7.218 | 7.345 | 214,143 | +0.03(+0.38%) |
Aug 26, 2009 | 7.284 | 7.332 | 7.269 | 7.317 | 141,535 | +0.04(+0.56%) |
Aug 25, 2009 | 7.327 | 7.343 | 7.263 | 7.276 | 1,566,644 | -0.03(-0.36%) |
Aug 24, 2009 | 7.317 | 7.367 | 7.284 | 7.303 | 581,641 | +0.01(+0.14%) |
Aug 21, 2009 | 7.262 | 7.292 | 7.194 | 7.292 | 257,235 | +0.12(+1.73%) |
Aug 20, 2009 | 7.104 | 7.181 | 7.104 | 7.168 | 205,900 | +0.08(+1.13%) |
Aug 19, 2009 | 6.991 | 7.126 | 6.969 | 7.088 | 207,966 | +0.00(+0.01%) |
Aug 18, 2009 | 7.039 | 7.093 | 7.001 | 7.088 | 274,384 | +0.11(+1.51%) |
Aug 17, 2009 | 7.035 | 7.035 | 6.962 | 6.982 | 673,401 | -0.19(-2.63%) |
Aug 14, 2009 | 7.240 | 7.243 | 7.110 | 7.171 | 437,944 | -0.07(-0.97%) |
Aug 13, 2009 | 7.212 | 7.241 | 7.165 | 7.241 | 252,461 | +0.09(+1.29%) |
Aug 12, 2009 | 7.054 | 7.219 | 7.035 | 7.149 | 309,172 | +0.08(+1.20%) |
Aug 11, 2009 | 7.088 | 7.089 | 7.035 | 7.064 | 249,062 | -0.06(-0.90%) |
Aug 10, 2009 | 7.092 | 7.160 | 7.076 | 7.129 | 977,533 | -0.04(-0.59%) |
Aug 07, 2009 | 7.218 | 7.228 | 7.150 | 7.171 | 334,631 | +0.07(+0.95%) |
Aug 06, 2009 | 7.178 | 7.216 | 7.085 | 7.104 | 800,566 | -0.05(-0.76%) |
Aug 05, 2009 | 7.248 | 7.248 | 7.117 | 7.158 | 317,969 | -0.07(-0.95%) |
Aug 04, 2009 | 7.222 | 7.237 | 7.177 | 7.226 | 435,359 | -0.02(-0.26%) |
Aug 03, 2009 | 7.243 | 7.251 | 7.190 | 7.245 | 267,386 | +0.09(+1.31%) |
Jul 31, 2009 | 7.161 | 7.199 | 7.125 | 7.152 | 160,386 | +0.02(+0.31%) |
Jul 30, 2009 | 7.171 | 7.237 | 7.130 | 7.130 | 560,711 | +0.06(+0.81%) |
Jul 29, 2009 | 7.074 | 7.074 | 7.009 | 7.073 | 273,734 | -0.02(-0.29%) |
Jul 28, 2009 | 7.042 | 7.099 | 6.979 | 7.093 | 258,945 | +0.02(+0.27%) |
Jul 27, 2009 | 7.072 | 7.086 | 6.987 | 7.074 | 336,129 | -0.00(-0.02%) |
Jul 24, 2009 | 6.984 | 7.083 | 6.971 | 7.076 | 5,916 | -0.05(-0.66%) |
Jul 23, 2009 | 7.001 | 7.152 | 6.979 | 7.123 | 879,111 | +0.13(+1.92%) |
Jul 22, 2009 | 6.957 | 7.027 | 6.936 | 6.988 | 3,098,363 | +0.04(+0.57%) |
Jul 21, 2009 | 6.985 | 6.985 | 6.858 | 6.949 | 182,979 | +0.03(+0.46%) |
Jul 20, 2009 | 6.908 | 6.930 | 6.849 | 6.917 | 446,802 | +0.06(+0.92%) |
Jul 17, 2009 | 6.830 | 6.854 | 6.760 | 6.854 | 577,065 | +0.04(+0.56%) |
Jul 16, 2009 | 6.699 | 6.826 | 6.674 | 6.816 | 382,505 | +0.08(+1.22%) |
Jul 15, 2009 | 6.637 | 6.734 | 6.608 | 6.734 | 439,559 | +0.27(+4.16%) |
Jul 14, 2009 | 6.529 | 6.529 | 6.408 | 6.465 | 215,299 | +0.01(+0.20%) |
Jul 13, 2009 | 6.339 | 6.456 | 6.305 | 6.452 | 186,899 | +0.10(+1.52%) |
Jul 10, 2009 | 6.282 | 6.357 | 6.282 | 6.355 | 111,329 | +0.02(+0.39%) |
Jul 09, 2009 | 6.362 | 6.366 | 6.289 | 6.330 | 298,303 | +0.07(+1.05%) |
Jul 08, 2009 | 6.275 | 6.297 | 6.191 | 6.265 | 314,494 | -0.01(-0.12%) |
Jul 07, 2009 | 6.422 | 6.422 | 6.272 | 6.272 | 208,999 | -0.16(-2.52%) |
Jul 06, 2009 | 6.380 | 6.447 | 6.359 | 6.434 | 247,591 | +0.00(+0.07%) |
Jul 02, 2009 | 6.531 | 6.531 | 6.417 | 6.430 | 253,152 | -0.15(-2.24%) |