Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.557 | 7.596 | 7.427 | 7.427 | 296,644 | -0.16(-2.16%) |
Oct 29, 2009 | 7.541 | 7.597 | 7.527 | 7.591 | 166,786 | +0.10(+1.28%) |
Oct 28, 2009 | 7.678 | 7.678 | 7.494 | 7.495 | 321,002 | -0.21(-2.66%) |
Oct 27, 2009 | 7.702 | 7.753 | 7.674 | 7.700 | 461,091 | +0.01(+0.18%) |
Oct 26, 2009 | 7.745 | 7.832 | 7.678 | 7.686 | 104,530 | -0.06(-0.81%) |
Oct 23, 2009 | 7.763 | 7.775 | 7.738 | 7.749 | 244,881 | -0.05(-0.62%) |
Oct 22, 2009 | 7.703 | 7.826 | 7.634 | 7.797 | 127,690 | +0.10(+1.30%) |
Oct 21, 2009 | 7.731 | 7.814 | 7.697 | 7.697 | 220,722 | -0.05(-0.71%) |
Oct 20, 2009 | 7.708 | 7.753 | 7.708 | 7.752 | 470,866 | -0.19(-2.43%) |
Oct 19, 2009 | 7.886 | 7.956 | 7.852 | 7.945 | 714,639 | +0.08(+0.97%) |
Oct 16, 2009 | 7.858 | 7.877 | 7.829 | 7.869 | 849,369 | -0.03(-0.41%) |
Oct 15, 2009 | 7.845 | 7.901 | 7.845 | 7.901 | 250,933 | +0.04(+0.56%) |
Oct 14, 2009 | 7.808 | 7.871 | 7.785 | 7.858 | 261,298 | +0.10(+1.31%) |
Oct 13, 2009 | 7.770 | 7.770 | 7.738 | 7.756 | 784,010 | -0.01(-0.14%) |
Oct 12, 2009 | 7.831 | 7.877 | 7.752 | 7.767 | 295,746 | -0.05(-0.62%) |
Oct 09, 2009 | 7.727 | 7.816 | 7.723 | 7.816 | 409,969 | +0.10(+1.33%) |
Oct 08, 2009 | 7.733 | 7.777 | 7.713 | 7.713 | 174,132 | +0.02(+0.32%) |
Oct 07, 2009 | 7.649 | 7.693 | 7.627 | 7.688 | 166,555 | +0.03(+0.41%) |
Oct 06, 2009 | 7.588 | 7.680 | 7.544 | 7.657 | 962,393 | -0.05(-0.61%) |
Oct 05, 2009 | 7.661 | 7.708 | 7.566 | 7.703 | 174,177 | +0.07(+0.94%) |
Oct 02, 2009 | 7.625 | 7.652 | 7.610 | 7.632 | 450,616 | -0.05(-0.63%) |
Oct 01, 2009 | 7.806 | 7.806 | 7.680 | 7.680 | 289,894 | -0.17(-2.11%) |
Sep 30, 2009 | 7.858 | 7.867 | 7.735 | 7.845 | 351,194 | -0.02(-0.30%) |
Sep 29, 2009 | 7.906 | 7.909 | 7.861 | 7.869 | 713,409 | -0.02(-0.32%) |
Sep 28, 2009 | 7.781 | 7.934 | 7.781 | 7.894 | 306,080 | +0.14(+1.75%) |
Sep 25, 2009 | 7.745 | 7.781 | 7.738 | 7.758 | 447,302 | -0.00(-0.04%) |
Sep 24, 2009 | 7.872 | 7.872 | 7.728 | 7.761 | 159,652 | -0.11(-1.37%) |
Sep 23, 2009 | 7.937 | 7.973 | 7.869 | 7.869 | 519,513 | -0.06(-0.81%) |
Sep 22, 2009 | 7.973 | 7.973 | 7.890 | 7.933 | 400,188 | -0.00(-0.02%) |
Sep 21, 2009 | 7.811 | 7.958 | 7.811 | 7.934 | 441,931 | +0.05(+0.69%) |
Sep 18, 2009 | 7.953 | 7.986 | 7.876 | 7.880 | 356,733 | -0.03(-0.43%) |
Sep 17, 2009 | 7.951 | 7.951 | 7.899 | 7.914 | 508,161 | +0.05(+0.57%) |
Sep 16, 2009 | 7.884 | 7.920 | 7.839 | 7.869 | 728,492 | -0.02(-0.29%) |
Sep 15, 2009 | 7.942 | 7.942 | 7.843 | 7.892 | 367,028 | -0.03(-0.41%) |
Sep 14, 2009 | 7.839 | 7.926 | 7.814 | 7.925 | 117,229 | +0.07(+0.89%) |
Sep 11, 2009 | 7.909 | 7.909 | 7.848 | 7.855 | 349,182 | -0.02(-0.32%) |
Sep 10, 2009 | 7.792 | 7.886 | 7.766 | 7.880 | 300,862 | +0.07(+0.90%) |
Sep 09, 2009 | 7.649 | 7.835 | 7.649 | 7.809 | 260,971 | +0.20(+2.67%) |
Sep 08, 2009 | 7.661 | 7.691 | 7.566 | 7.607 | 268,221 | -0.01(-0.14%) |
Sep 04, 2009 | 7.501 | 7.634 | 7.501 | 7.618 | 156,677 | +0.12(+1.56%) |
Sep 03, 2009 | 7.437 | 7.505 | 7.407 | 7.501 | 156,434 | +0.08(+1.03%) |
Sep 02, 2009 | 7.418 | 7.446 | 7.376 | 7.424 | 169,209 | -0.02(-0.34%) |
Sep 01, 2009 | 7.518 | 7.635 | 7.444 | 7.449 | 299,586 | -0.12(-1.63%) |
Aug 31, 2009 | 7.535 | 7.572 | 7.482 | 7.572 | 117,671 | -0.02(-0.29%) |
Aug 28, 2009 | 7.647 | 7.685 | 7.529 | 7.594 | 77,050 | -0.04(-0.53%) |
Aug 27, 2009 | 7.574 | 7.652 | 7.538 | 7.635 | 84,691 | +0.02(+0.27%) |
Aug 26, 2009 | 7.632 | 7.696 | 7.586 | 7.614 | 151,120 | -0.02(-0.22%) |
Aug 25, 2009 | 7.630 | 7.683 | 7.607 | 7.632 | 1,614,982 | +0.01(+0.12%) |
Aug 24, 2009 | 7.660 | 7.660 | 7.604 | 7.622 | 280,785 | +0.03(+0.35%) |
Aug 21, 2009 | 7.557 | 7.632 | 7.552 | 7.596 | 263,913 | +0.09(+1.21%) |
Aug 20, 2009 | 7.444 | 7.523 | 7.409 | 7.505 | 251,247 | +0.08(+1.03%) |
Aug 19, 2009 | 7.288 | 7.429 | 7.288 | 7.429 | 306,233 | +0.08(+1.10%) |
Aug 18, 2009 | 7.345 | 7.363 | 7.289 | 7.348 | 131,774 | +0.01(+0.19%) |
Aug 17, 2009 | 7.334 | 7.371 | 7.313 | 7.334 | 231,997 | -0.10(-1.36%) |
Aug 14, 2009 | 7.460 | 7.460 | 7.370 | 7.435 | 265,381 | -0.03(-0.44%) |
Aug 13, 2009 | 7.513 | 7.513 | 7.386 | 7.468 | 1,926,690 | -0.00(-0.02%) |
Aug 12, 2009 | 7.380 | 7.521 | 7.352 | 7.469 | 233,683 | +0.07(+0.99%) |
Aug 11, 2009 | 7.430 | 7.444 | 7.379 | 7.396 | 138,889 | -0.05(-0.69%) |
Aug 10, 2009 | 7.368 | 7.456 | 7.368 | 7.448 | 203,792 | +0.06(+0.77%) |
Aug 07, 2009 | 7.404 | 7.431 | 7.352 | 7.391 | 298,945 | +0.08(+1.09%) |
Aug 06, 2009 | 7.413 | 7.415 | 7.281 | 7.311 | 291,375 | -0.06(-0.79%) |
Aug 05, 2009 | 7.401 | 7.401 | 7.306 | 7.370 | 172,235 | -0.02(-0.21%) |
Aug 04, 2009 | 7.320 | 7.404 | 7.302 | 7.385 | 531,821 | +0.05(+0.64%) |