Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.660 | 7.660 | 7.540 | 7.602 | 30,319 | -0.04(-0.52%) |
Sep 29, 2009 | 7.631 | 7.659 | 7.614 | 7.642 | 18,580 | +0.01(+0.07%) |
Sep 28, 2009 | 7.568 | 7.662 | 7.533 | 7.637 | 67,631 | +0.02(+0.30%) |
Sep 25, 2009 | 7.648 | 7.666 | 7.614 | 7.614 | 20,943 | -0.03(-0.42%) |
Sep 24, 2009 | 7.658 | 7.660 | 7.629 | 7.646 | 44,606 | -0.04(-0.48%) |
Sep 23, 2009 | 7.706 | 7.792 | 7.671 | 7.683 | 44,564 | +0.10(+1.32%) |
Sep 22, 2009 | 7.579 | 7.597 | 7.573 | 7.583 | 58,039 | -0.12(-1.53%) |
Sep 21, 2009 | 7.717 | 7.729 | 7.660 | 7.700 | 20,617 | -0.03(-0.45%) |
Sep 18, 2009 | 7.706 | 7.742 | 7.700 | 7.735 | 49,910 | +0.05(+0.60%) |
Sep 17, 2009 | 7.717 | 7.752 | 7.685 | 7.689 | 14,322 | -0.03(-0.45%) |
Sep 16, 2009 | 7.700 | 7.736 | 7.681 | 7.723 | 8,632 | +0.05(+0.60%) |
Sep 15, 2009 | 7.625 | 7.684 | 7.612 | 7.677 | 40,794 | +0.04(+0.48%) |
Sep 14, 2009 | 7.591 | 7.640 | 7.591 | 7.640 | 9,676 | +0.03(+0.42%) |
Sep 11, 2009 | 7.568 | 7.608 | 7.568 | 7.608 | 22,497 | +0.06(+0.74%) |
Sep 10, 2009 | 7.568 | 7.573 | 7.533 | 7.552 | 18,563 | +0.01(+0.17%) |
Sep 09, 2009 | 7.631 | 7.631 | 7.476 | 7.539 | 239,233 | +0.03(+0.46%) |
Sep 08, 2009 | 7.510 | 7.510 | 7.464 | 7.504 | 15,317 | +0.03(+0.46%) |
Sep 04, 2009 | 7.395 | 7.481 | 7.395 | 7.470 | 96,315 | +0.05(+0.74%) |
Sep 03, 2009 | 7.395 | 7.415 | 7.349 | 7.415 | 31,910 | +0.02(+0.27%) |
Sep 02, 2009 | 7.447 | 7.447 | 7.326 | 7.395 | 25,317 | -0.06(-0.77%) |
Sep 01, 2009 | 7.527 | 7.568 | 7.453 | 7.453 | 43,550 | -0.12(-1.52%) |
Aug 31, 2009 | 7.545 | 7.568 | 7.527 | 7.568 | 59,554 | -0.01(-0.19%) |
Aug 28, 2009 | 7.660 | 7.660 | 7.568 | 7.582 | 15,934 | -0.08(-1.09%) |
Aug 27, 2009 | 7.660 | 7.666 | 7.585 | 7.666 | 18,757 | -0.01(-0.07%) |
Aug 26, 2009 | 7.689 | 7.689 | 7.637 | 7.671 | 11,051 | -0.01(-0.08%) |
Aug 25, 2009 | 7.683 | 7.706 | 7.675 | 7.677 | 24,136 | +0.04(+0.56%) |
Aug 24, 2009 | 7.643 | 7.677 | 7.614 | 7.634 | 8,384 | +0.01(+0.10%) |
Aug 21, 2009 | 7.510 | 7.653 | 7.510 | 7.626 | 20,959 | +0.12(+1.62%) |
Aug 20, 2009 | 7.481 | 7.504 | 7.447 | 7.504 | 78,198 | +0.03(+0.40%) |
Aug 19, 2009 | 7.378 | 7.476 | 7.378 | 7.474 | 61,523 | +0.08(+1.08%) |
Aug 18, 2009 | 7.350 | 7.395 | 7.349 | 7.395 | 6,941 | +0.03(+0.39%) |
Aug 17, 2009 | 7.401 | 7.401 | 7.361 | 7.366 | 13,558 | -0.11(-1.53%) |
Aug 14, 2009 | 7.487 | 7.487 | 7.401 | 7.480 | 15,711 | -0.00(-0.01%) |
Aug 13, 2009 | 7.516 | 7.516 | 7.435 | 7.481 | 13,718 | -0.03(-0.38%) |
Aug 12, 2009 | 7.418 | 7.545 | 7.418 | 7.510 | 19,660 | +0.06(+0.77%) |
Aug 11, 2009 | 7.429 | 7.458 | 7.412 | 7.453 | 21,591 | +0.00(+0.00%) |
Aug 10, 2009 | 7.447 | 7.464 | 7.430 | 7.453 | 23,094 | -0.06(-0.84%) |
Aug 07, 2009 | 7.426 | 7.516 | 7.426 | 7.516 | 19,974 | +0.12(+1.69%) |
Aug 06, 2009 | 7.399 | 7.412 | 7.355 | 7.391 | 13,091 | -0.02(-0.28%) |
Aug 05, 2009 | 7.401 | 7.412 | 7.389 | 7.412 | 16,696 | -0.04(-0.54%) |
Aug 04, 2009 | 7.453 | 7.476 | 7.441 | 7.453 | 16,314 | -0.04(-0.52%) |
Aug 03, 2009 | 7.539 | 7.539 | 7.429 | 7.491 | 22,935 | +0.03(+0.39%) |
Jul 31, 2009 | 7.481 | 7.485 | 7.441 | 7.462 | 33,576 | -0.04(-0.48%) |
Jul 30, 2009 | 7.464 | 7.548 | 7.464 | 7.499 | 23,362 | +0.07(+0.93%) |
Jul 29, 2009 | 7.412 | 7.429 | 7.360 | 7.429 | 10,284 | +0.03(+0.47%) |
Jul 28, 2009 | 7.401 | 7.429 | 7.366 | 7.395 | 47,139 | -0.07(-1.00%) |
Jul 27, 2009 | 7.441 | 7.470 | 7.384 | 7.470 | 18,594 | +0.04(+0.54%) |
Jul 24, 2009 | 7.383 | 7.429 | 7.383 | 7.429 | 694 | +0.05(+0.62%) |
Jul 23, 2009 | 7.228 | 7.412 | 7.228 | 7.383 | 34,847 | +0.22(+3.05%) |
Jul 22, 2009 | 7.188 | 7.211 | 7.165 | 7.165 | 21,841 | -0.01(-0.08%) |
Jul 21, 2009 | 7.113 | 7.170 | 7.113 | 7.170 | 10,912 | +0.09(+1.22%) |
Jul 20, 2009 | 7.038 | 7.090 | 7.038 | 7.084 | 23,896 | +0.06(+0.82%) |
Jul 17, 2009 | 7.026 | 7.038 | 6.998 | 7.026 | 12,680 | +0.00(+0.00%) |
Jul 16, 2009 | 7.015 | 7.026 | 6.992 | 7.026 | 7,877 | +0.01(+0.08%) |
Jul 15, 2009 | 6.900 | 7.021 | 6.900 | 7.021 | 8,883 | +0.17(+2.44%) |
Jul 14, 2009 | 6.848 | 6.854 | 6.805 | 6.854 | 22,749 | +0.06(+0.85%) |
Jul 13, 2009 | 6.738 | 6.796 | 6.727 | 6.796 | 7,384 | +0.09(+1.37%) |
Jul 10, 2009 | 6.737 | 6.737 | 6.698 | 6.704 | 5,655 | -0.05(-0.68%) |
Jul 09, 2009 | 6.773 | 6.773 | 6.710 | 6.750 | 3,167 | +0.02(+0.23%) |
Jul 08, 2009 | 6.813 | 6.813 | 6.733 | 6.734 | 4,493 | -0.06(-0.82%) |
Jul 07, 2009 | 6.871 | 6.877 | 6.790 | 6.790 | 35,601 | -0.12(-1.67%) |
Jul 06, 2009 | 6.831 | 6.905 | 6.831 | 6.905 | 11,020 | +0.03(+0.50%) |
Jul 02, 2009 | 6.963 | 6.963 | 6.871 | 6.871 | 5,064 | -0.18(-2.61%) |