Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.648 | 7.656 | 7.537 | 7.588 | 49,179,316 | -0.04(-0.50%) |
Sep 29, 2009 | 7.524 | 7.669 | 7.524 | 7.626 | 43,207,188 | +0.08(+1.02%) |
Sep 28, 2009 | 7.490 | 7.567 | 7.456 | 7.550 | 23,856,130 | +0.09(+1.26%) |
Sep 25, 2009 | 7.477 | 7.541 | 7.439 | 7.456 | 25,291,270 | +0.00(+0.00%) |
Sep 24, 2009 | 7.571 | 7.584 | 7.443 | 7.456 | 50,155,968 | -0.11(-1.41%) |
Sep 23, 2009 | 7.614 | 7.665 | 7.554 | 7.563 | 52,922,752 | -0.06(-0.78%) |
Sep 22, 2009 | 7.690 | 7.695 | 7.588 | 7.622 | 38,835,784 | -0.06(-0.83%) |
Sep 21, 2009 | 7.609 | 7.686 | 7.563 | 7.686 | 38,830,092 | +0.03(+0.45%) |
Sep 18, 2009 | 7.703 | 7.703 | 7.648 | 7.652 | 44,968,060 | -0.03(-0.33%) |
Sep 17, 2009 | 7.771 | 7.797 | 7.622 | 7.678 | 50,390,148 | -0.00(-0.06%) |
Sep 16, 2009 | 7.669 | 7.793 | 7.635 | 7.682 | 45,673,696 | +0.05(+0.68%) |
Sep 15, 2009 | 7.686 | 7.712 | 7.571 | 7.631 | 42,054,060 | -0.09(-1.16%) |
Sep 14, 2009 | 7.733 | 7.767 | 7.639 | 7.720 | 50,314,784 | -0.01(-0.11%) |
Sep 11, 2009 | 7.801 | 7.818 | 7.669 | 7.729 | 48,842,064 | -0.17(-2.10%) |
Sep 10, 2009 | 7.959 | 7.967 | 7.840 | 7.895 | 63,591,896 | -0.03(-0.32%) |
Sep 09, 2009 | 7.908 | 7.959 | 7.865 | 7.920 | 47,228,636 | +0.03(+0.38%) |
Sep 08, 2009 | 7.933 | 7.933 | 7.865 | 7.891 | 42,526,556 | +0.01(+0.11%) |
Sep 04, 2009 | 7.754 | 7.886 | 7.746 | 7.882 | 28,269,270 | +0.12(+1.59%) |
Sep 03, 2009 | 7.835 | 7.835 | 7.733 | 7.759 | 28,403,978 | -0.03(-0.38%) |
Sep 02, 2009 | 7.737 | 7.825 | 7.695 | 7.788 | 42,045,708 | +0.07(+0.94%) |
Sep 01, 2009 | 7.784 | 7.810 | 7.682 | 7.716 | 41,211,120 | -0.07(-0.93%) |
Aug 31, 2009 | 7.784 | 7.827 | 7.733 | 7.788 | 31,733,272 | +0.03(+0.33%) |
Aug 28, 2009 | 7.840 | 7.861 | 7.720 | 7.763 | 36,671,540 | -0.02(-0.27%) |
Aug 27, 2009 | 7.763 | 7.788 | 7.669 | 7.784 | 48,964,232 | +0.04(+0.55%) |
Aug 26, 2009 | 7.707 | 7.759 | 7.690 | 7.742 | 31,720,400 | +0.01(+0.11%) |
Aug 25, 2009 | 7.857 | 7.857 | 7.699 | 7.733 | 44,874,252 | -0.08(-0.98%) |
Aug 24, 2009 | 7.729 | 7.861 | 7.690 | 7.810 | 39,245,800 | +0.12(+1.61%) |
Aug 21, 2009 | 7.673 | 7.712 | 7.597 | 7.686 | 40,055,668 | +0.14(+1.92%) |
Aug 20, 2009 | 7.541 | 7.622 | 7.486 | 7.541 | 29,098,324 | +0.02(+0.23%) |
Aug 19, 2009 | 7.482 | 7.558 | 7.456 | 7.524 | 29,561,014 | +0.01(+0.11%) |
Aug 18, 2009 | 7.460 | 7.550 | 7.435 | 7.516 | 25,442,000 | +0.06(+0.80%) |
Aug 17, 2009 | 7.413 | 7.477 | 7.396 | 7.456 | 35,211,424 | -0.03(-0.34%) |
Aug 14, 2009 | 7.499 | 7.554 | 7.448 | 7.482 | 21,259,398 | -0.03(-0.45%) |
Aug 13, 2009 | 7.524 | 7.541 | 7.456 | 7.516 | 38,927,116 | +0.03(+0.34%) |
Aug 12, 2009 | 7.452 | 7.571 | 7.439 | 7.490 | 79,476,208 | +0.03(+0.34%) |
Aug 11, 2009 | 7.460 | 7.558 | 7.448 | 7.465 | 33,403,482 | -0.02(-0.23%) |
Aug 10, 2009 | 7.541 | 7.563 | 7.456 | 7.482 | 26,585,280 | -0.06(-0.85%) |
Aug 07, 2009 | 7.550 | 7.597 | 7.499 | 7.546 | 26,033,416 | +0.03(+0.40%) |
Aug 06, 2009 | 7.499 | 7.516 | 7.431 | 7.516 | 34,858,220 | +0.06(+0.74%) |
Aug 05, 2009 | 7.516 | 7.541 | 7.418 | 7.460 | 29,970,954 | -0.03(-0.39%) |
Aug 04, 2009 | 7.511 | 7.558 | 7.443 | 7.490 | 36,986,072 | -0.03(-0.35%) |
Aug 03, 2009 | 7.554 | 7.614 | 7.499 | 7.516 | 36,825,468 | +0.05(+0.63%) |
Jul 31, 2009 | 7.546 | 7.644 | 7.426 | 7.469 | 30,441,092 | -0.06(-0.85%) |
Jul 30, 2009 | 7.597 | 7.669 | 7.524 | 7.533 | 32,132,822 | -0.00(-0.06%) |
Jul 29, 2009 | 7.499 | 7.550 | 7.456 | 7.537 | 25,831,498 | +0.05(+0.63%) |
Jul 28, 2009 | 7.422 | 7.563 | 7.354 | 7.490 | 32,998,992 | +0.07(+0.98%) |
Jul 27, 2009 | 7.367 | 7.431 | 7.288 | 7.418 | 32,615,490 | +0.03(+0.40%) |
Jul 24, 2009 | 7.405 | 7.452 | 7.324 | 7.388 | 1,013 | -0.03(-0.40%) |
Jul 23, 2009 | 7.401 | 7.456 | 7.315 | 7.418 | 40,028,856 | +0.05(+0.64%) |
Jul 22, 2009 | 7.290 | 7.456 | 7.273 | 7.371 | 38,562,888 | -0.01(-0.17%) |
Jul 21, 2009 | 7.388 | 7.456 | 7.328 | 7.384 | 30,947,940 | +0.03(+0.35%) |
Jul 20, 2009 | 7.409 | 7.413 | 7.307 | 7.358 | 31,315,442 | -0.03(-0.40%) |
Jul 17, 2009 | 7.247 | 7.401 | 7.222 | 7.388 | 38,860,448 | +0.15(+2.06%) |
Jul 16, 2009 | 7.149 | 7.281 | 7.149 | 7.239 | 54,278,176 | +0.06(+0.83%) |
Jul 15, 2009 | 7.137 | 7.196 | 7.077 | 7.179 | 44,263,284 | +0.09(+1.26%) |
Jul 14, 2009 | 7.085 | 7.115 | 7.056 | 7.090 | 32,349,024 | -0.01(-0.12%) |
Jul 13, 2009 | 7.039 | 7.107 | 7.026 | 7.098 | 31,431,952 | +0.08(+1.15%) |
Jul 10, 2009 | 7.026 | 7.043 | 6.941 | 7.017 | 49,950,116 | +0.05(+0.73%) |
Jul 09, 2009 | 7.004 | 7.004 | 6.945 | 6.966 | 34,673,584 | -0.02(-0.30%) |
Jul 08, 2009 | 6.996 | 7.013 | 6.941 | 6.987 | 36,325,048 | +0.02(+0.31%) |
Jul 07, 2009 | 7.047 | 7.094 | 6.953 | 6.966 | 33,578,576 | -0.12(-1.62%) |
Jul 06, 2009 | 6.919 | 7.102 | 6.860 | 7.081 | 36,456,252 | +0.14(+1.96%) |
Jul 02, 2009 | 7.060 | 7.081 | 6.928 | 6.945 | 43,495,556 | -0.16(-2.28%) |