Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.564 | 7.603 | 7.434 | 7.434 | 296,366 | -0.16(-2.16%) |
Oct 29, 2009 | 7.548 | 7.604 | 7.534 | 7.598 | 166,630 | +0.10(+1.28%) |
Oct 28, 2009 | 7.686 | 7.686 | 7.501 | 7.502 | 320,702 | -0.21(-2.66%) |
Oct 27, 2009 | 7.709 | 7.760 | 7.681 | 7.707 | 460,659 | +0.01(+0.18%) |
Oct 26, 2009 | 7.753 | 7.839 | 7.686 | 7.693 | 104,433 | -0.06(-0.81%) |
Oct 23, 2009 | 7.770 | 7.782 | 7.745 | 7.756 | 244,652 | -0.05(-0.62%) |
Oct 22, 2009 | 7.711 | 7.833 | 7.641 | 7.804 | 127,571 | +0.10(+1.30%) |
Oct 21, 2009 | 7.739 | 7.822 | 7.704 | 7.704 | 220,515 | -0.05(-0.71%) |
Oct 20, 2009 | 7.715 | 7.761 | 7.715 | 7.759 | 470,425 | -0.19(-2.43%) |
Oct 19, 2009 | 7.893 | 7.964 | 7.859 | 7.953 | 713,970 | +0.08(+0.97%) |
Oct 16, 2009 | 7.865 | 7.884 | 7.837 | 7.876 | 848,574 | -0.03(-0.41%) |
Oct 15, 2009 | 7.853 | 7.909 | 7.853 | 7.909 | 250,698 | +0.04(+0.56%) |
Oct 14, 2009 | 7.815 | 7.879 | 7.792 | 7.865 | 261,053 | +0.10(+1.31%) |
Oct 13, 2009 | 7.778 | 7.778 | 7.745 | 7.764 | 783,276 | -0.01(-0.14%) |
Oct 12, 2009 | 7.839 | 7.884 | 7.759 | 7.775 | 295,470 | -0.05(-0.62%) |
Oct 09, 2009 | 7.734 | 7.823 | 7.731 | 7.823 | 409,586 | +0.10(+1.33%) |
Oct 08, 2009 | 7.740 | 7.784 | 7.720 | 7.720 | 173,969 | +0.02(+0.32%) |
Oct 07, 2009 | 7.656 | 7.700 | 7.634 | 7.695 | 166,400 | +0.03(+0.41%) |
Oct 06, 2009 | 7.595 | 7.688 | 7.551 | 7.664 | 961,492 | -0.05(-0.61%) |
Oct 05, 2009 | 7.668 | 7.715 | 7.573 | 7.711 | 174,014 | +0.07(+0.94%) |
Oct 02, 2009 | 7.633 | 7.659 | 7.617 | 7.639 | 450,195 | -0.05(-0.63%) |
Oct 01, 2009 | 7.814 | 7.814 | 7.687 | 7.687 | 289,622 | -0.17(-2.11%) |
Sep 30, 2009 | 7.865 | 7.875 | 7.742 | 7.853 | 350,866 | -0.02(-0.30%) |
Sep 29, 2009 | 7.914 | 7.916 | 7.868 | 7.876 | 712,741 | -0.02(-0.32%) |
Sep 28, 2009 | 7.789 | 7.942 | 7.789 | 7.901 | 305,793 | +0.14(+1.75%) |
Sep 25, 2009 | 7.753 | 7.789 | 7.745 | 7.765 | 446,884 | -0.00(-0.04%) |
Sep 24, 2009 | 7.879 | 7.879 | 7.736 | 7.768 | 159,502 | -0.11(-1.37%) |
Sep 23, 2009 | 7.945 | 7.981 | 7.876 | 7.876 | 519,027 | -0.06(-0.81%) |
Sep 22, 2009 | 7.981 | 7.981 | 7.897 | 7.940 | 399,813 | -0.00(-0.02%) |
Sep 21, 2009 | 7.818 | 7.965 | 7.818 | 7.942 | 441,517 | +0.05(+0.69%) |
Sep 18, 2009 | 7.960 | 7.993 | 7.884 | 7.887 | 356,399 | -0.03(-0.43%) |
Sep 17, 2009 | 7.959 | 7.959 | 7.906 | 7.921 | 507,685 | +0.05(+0.57%) |
Sep 16, 2009 | 7.892 | 7.928 | 7.846 | 7.876 | 727,810 | -0.02(-0.29%) |
Sep 15, 2009 | 7.949 | 7.949 | 7.850 | 7.900 | 366,684 | -0.03(-0.41%) |
Sep 14, 2009 | 7.846 | 7.934 | 7.821 | 7.932 | 117,119 | +0.07(+0.89%) |
Sep 11, 2009 | 7.917 | 7.917 | 7.856 | 7.862 | 348,855 | -0.02(-0.32%) |
Sep 10, 2009 | 7.800 | 7.893 | 7.773 | 7.887 | 300,580 | +0.07(+0.90%) |
Sep 09, 2009 | 7.656 | 7.843 | 7.656 | 7.817 | 260,727 | +0.20(+2.67%) |
Sep 08, 2009 | 7.668 | 7.698 | 7.573 | 7.614 | 267,970 | -0.01(-0.14%) |
Sep 04, 2009 | 7.508 | 7.641 | 7.508 | 7.625 | 156,531 | +0.12(+1.56%) |
Sep 03, 2009 | 7.444 | 7.512 | 7.414 | 7.508 | 156,287 | +0.08(+1.03%) |
Sep 02, 2009 | 7.425 | 7.453 | 7.383 | 7.431 | 169,051 | -0.02(-0.34%) |
Sep 01, 2009 | 7.525 | 7.642 | 7.451 | 7.456 | 299,306 | -0.12(-1.63%) |
Aug 31, 2009 | 7.542 | 7.579 | 7.489 | 7.579 | 117,561 | -0.02(-0.29%) |
Aug 28, 2009 | 7.654 | 7.692 | 7.536 | 7.601 | 76,978 | -0.04(-0.53%) |
Aug 27, 2009 | 7.581 | 7.659 | 7.545 | 7.642 | 84,612 | +0.02(+0.27%) |
Aug 26, 2009 | 7.639 | 7.703 | 7.593 | 7.622 | 150,978 | -0.02(-0.22%) |
Aug 25, 2009 | 7.637 | 7.690 | 7.614 | 7.639 | 1,613,471 | +0.01(+0.12%) |
Aug 24, 2009 | 7.667 | 7.667 | 7.611 | 7.629 | 280,522 | +0.03(+0.34%) |
Aug 21, 2009 | 7.564 | 7.639 | 7.559 | 7.603 | 263,666 | +0.09(+1.21%) |
Aug 20, 2009 | 7.451 | 7.530 | 7.415 | 7.512 | 251,012 | +0.08(+1.03%) |
Aug 19, 2009 | 7.295 | 7.436 | 7.295 | 7.436 | 305,947 | +0.08(+1.10%) |
Aug 18, 2009 | 7.351 | 7.370 | 7.296 | 7.355 | 131,650 | +0.01(+0.19%) |
Aug 17, 2009 | 7.341 | 7.378 | 7.320 | 7.341 | 231,780 | -0.10(-1.36%) |
Aug 14, 2009 | 7.467 | 7.467 | 7.376 | 7.442 | 265,133 | -0.03(-0.44%) |
Aug 13, 2009 | 7.520 | 7.520 | 7.393 | 7.475 | 1,924,887 | -0.00(-0.02%) |
Aug 12, 2009 | 7.387 | 7.528 | 7.359 | 7.476 | 233,464 | +0.07(+0.99%) |
Aug 11, 2009 | 7.437 | 7.451 | 7.386 | 7.403 | 138,759 | -0.05(-0.69%) |
Aug 10, 2009 | 7.375 | 7.463 | 7.375 | 7.455 | 203,601 | +0.06(+0.77%) |
Aug 07, 2009 | 7.411 | 7.438 | 7.359 | 7.398 | 298,665 | +0.08(+1.09%) |
Aug 06, 2009 | 7.420 | 7.422 | 7.287 | 7.318 | 291,102 | -0.06(-0.79%) |
Aug 05, 2009 | 7.408 | 7.408 | 7.313 | 7.376 | 172,074 | -0.02(-0.21%) |
Aug 04, 2009 | 7.326 | 7.411 | 7.309 | 7.392 | 531,323 | +0.05(+0.64%) |