Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 7.294 | 7.351 | 7.244 | 7.345 | 378,743 | +0.09(+1.25%) |
Jul 31, 2009 | 7.216 | 7.312 | 7.187 | 7.255 | 251,889 | +0.05(+0.76%) |
Jul 30, 2009 | 7.284 | 7.291 | 7.200 | 7.200 | 419,109 | -0.03(-0.41%) |
Jul 29, 2009 | 7.183 | 7.253 | 7.152 | 7.230 | 264,396 | +0.03(+0.48%) |
Jul 28, 2009 | 7.102 | 7.203 | 7.084 | 7.195 | 336,873 | +0.07(+1.01%) |
Jul 27, 2009 | 7.142 | 7.147 | 7.083 | 7.123 | 746,427 | +0.02(+0.26%) |
Jul 24, 2009 | 6.969 | 7.105 | 6.967 | 7.105 | 4,354 | +0.12(+1.77%) |
Jul 23, 2009 | 6.711 | 7.013 | 6.711 | 6.981 | 415,349 | +0.20(+2.99%) |
Jul 22, 2009 | 6.782 | 6.824 | 6.753 | 6.778 | 156,377 | -0.05(-0.78%) |
Jul 21, 2009 | 6.803 | 6.878 | 6.772 | 6.831 | 1,548,750 | +0.06(+0.88%) |
Jul 20, 2009 | 6.752 | 6.786 | 6.711 | 6.772 | 380,760 | +0.06(+0.91%) |
Jul 17, 2009 | 6.775 | 6.782 | 6.699 | 6.711 | 310,366 | -0.07(-0.99%) |
Jul 16, 2009 | 6.650 | 6.796 | 6.650 | 6.778 | 453,160 | +0.10(+1.52%) |
Jul 15, 2009 | 6.630 | 6.689 | 6.597 | 6.677 | 308,464 | +0.11(+1.69%) |
Jul 14, 2009 | 6.557 | 6.571 | 6.514 | 6.566 | 411,334 | +0.02(+0.31%) |
Jul 13, 2009 | 6.424 | 6.557 | 6.399 | 6.546 | 378,000 | +0.12(+1.82%) |
Jul 10, 2009 | 6.415 | 6.473 | 6.394 | 6.429 | 308,297 | +0.00(+0.05%) |
Jul 09, 2009 | 6.472 | 6.472 | 6.413 | 6.425 | 252,600 | -0.05(-0.80%) |
Jul 08, 2009 | 6.572 | 6.580 | 6.444 | 6.477 | 279,741 | -0.08(-1.19%) |
Jul 07, 2009 | 6.619 | 6.652 | 6.543 | 6.555 | 378,679 | -0.08(-1.27%) |
Jul 06, 2009 | 6.603 | 6.684 | 6.597 | 6.639 | 242,974 | -0.03(-0.47%) |
Jul 02, 2009 | 6.766 | 6.766 | 6.662 | 6.671 | 185,849 | -0.17(-2.53%) |