Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.324 | 7.345 | 7.122 | 7.241 | 255,283 | -0.08(-1.15%) |
Sep 29, 2009 | 7.220 | 7.352 | 7.185 | 7.324 | 472,002 | +0.13(+1.85%) |
Sep 28, 2009 | 7.213 | 7.401 | 7.143 | 7.192 | 243,679 | +0.00(+0.00%) |
Sep 25, 2009 | 7.129 | 7.234 | 7.122 | 7.192 | 373,892 | +0.02(+0.29%) |
Sep 24, 2009 | 7.164 | 7.220 | 7.101 | 7.171 | 433,494 | +0.01(+0.20%) |
Sep 23, 2009 | 7.338 | 7.373 | 7.157 | 7.157 | 255,215 | -0.13(-1.82%) |
Sep 22, 2009 | 7.331 | 7.366 | 7.199 | 7.289 | 307,122 | -0.02(-0.29%) |
Sep 21, 2009 | 7.303 | 7.331 | 7.220 | 7.310 | 278,659 | -0.03(-0.38%) |
Sep 18, 2009 | 7.555 | 7.555 | 7.269 | 7.338 | 923,409 | -0.21(-2.78%) |
Sep 17, 2009 | 7.436 | 7.625 | 7.408 | 7.548 | 332,137 | +0.08(+1.03%) |
Sep 16, 2009 | 7.310 | 7.513 | 7.276 | 7.471 | 391,568 | +0.18(+2.49%) |
Sep 15, 2009 | 7.478 | 7.534 | 7.234 | 7.289 | 311,077 | -0.21(-2.80%) |
Sep 14, 2009 | 7.457 | 7.506 | 7.296 | 7.499 | 353,763 | +0.06(+0.85%) |
Sep 11, 2009 | 7.080 | 7.681 | 7.059 | 7.436 | 995,558 | +0.45(+6.40%) |
Sep 10, 2009 | 6.947 | 7.087 | 6.940 | 6.989 | 717,473 | +0.00(+0.00%) |
Sep 09, 2009 | 7.045 | 7.101 | 6.926 | 6.989 | 319,911 | -0.03(-0.50%) |
Sep 08, 2009 | 7.038 | 7.106 | 6.947 | 7.024 | 444,344 | +0.02(+0.30%) |
Sep 04, 2009 | 6.975 | 7.003 | 6.912 | 7.003 | 220,152 | +0.03(+0.40%) |
Sep 03, 2009 | 6.891 | 7.017 | 6.828 | 6.975 | 348,369 | +0.08(+1.22%) |
Sep 02, 2009 | 6.828 | 6.982 | 6.772 | 6.891 | 595,213 | -0.01(-0.20%) |
Sep 01, 2009 | 6.982 | 7.087 | 6.856 | 6.905 | 755,021 | -0.11(-1.59%) |
Aug 31, 2009 | 6.786 | 7.164 | 6.779 | 7.017 | 599,497 | +0.20(+2.97%) |
Aug 28, 2009 | 6.786 | 6.884 | 6.706 | 6.814 | 281,316 | +0.05(+0.72%) |
Aug 27, 2009 | 6.807 | 6.821 | 6.640 | 6.765 | 393,226 | -0.01(-0.10%) |
Aug 26, 2009 | 6.821 | 6.877 | 6.647 | 6.772 | 207,034 | -0.07(-1.02%) |
Aug 25, 2009 | 6.884 | 6.989 | 6.835 | 6.842 | 188,084 | -0.03(-0.51%) |
Aug 24, 2009 | 6.884 | 6.940 | 6.772 | 6.877 | 242,603 | -0.01(-0.20%) |
Aug 21, 2009 | 6.884 | 6.940 | 6.800 | 6.891 | 260,128 | +0.10(+1.44%) |
Aug 20, 2009 | 6.709 | 6.821 | 6.654 | 6.793 | 290,019 | +0.03(+0.41%) |
Aug 19, 2009 | 6.695 | 6.835 | 6.647 | 6.765 | 344,527 | -0.01(-0.21%) |
Aug 18, 2009 | 6.884 | 6.919 | 6.716 | 6.779 | 263,117 | +0.04(+0.63%) |
Aug 17, 2009 | 6.884 | 6.919 | 6.694 | 6.737 | 500,062 | -0.22(-3.22%) |
Aug 14, 2009 | 7.010 | 7.017 | 6.807 | 6.961 | 469,110 | -0.05(-0.70%) |
Aug 13, 2009 | 7.136 | 7.143 | 6.947 | 7.010 | 553,765 | -0.15(-2.05%) |
Aug 12, 2009 | 7.094 | 7.178 | 7.038 | 7.157 | 545,213 | +0.09(+1.29%) |
Aug 11, 2009 | 7.338 | 7.338 | 7.066 | 7.066 | 449,057 | -0.27(-3.71%) |
Aug 10, 2009 | 7.338 | 7.443 | 7.269 | 7.338 | 702,275 | +0.04(+0.57%) |
Aug 07, 2009 | 7.681 | 7.744 | 7.289 | 7.296 | 526,150 | -0.15(-2.06%) |
Aug 06, 2009 | 7.464 | 7.681 | 7.255 | 7.450 | 315,595 | +0.03(+0.38%) |
Aug 05, 2009 | 7.576 | 7.674 | 7.345 | 7.422 | 310,450 | -0.12(-1.58%) |
Aug 04, 2009 | 7.695 | 7.695 | 7.478 | 7.541 | 509,781 | -0.13(-1.64%) |
Aug 03, 2009 | 7.842 | 8.030 | 7.457 | 7.667 | 738,314 | -0.08(-1.08%) |
Jul 31, 2009 | 7.814 | 7.918 | 7.737 | 7.751 | 296,474 | -0.10(-1.25%) |
Jul 30, 2009 | 8.016 | 8.128 | 7.786 | 7.849 | 331,037 | -0.10(-1.32%) |
Jul 29, 2009 | 7.751 | 7.974 | 7.716 | 7.953 | 439,329 | +0.24(+3.08%) |
Jul 28, 2009 | 7.597 | 7.786 | 7.597 | 7.716 | 406,858 | +0.10(+1.28%) |
Jul 27, 2009 | 7.625 | 7.667 | 7.576 | 7.618 | 393,853 | -0.01(-0.09%) |
Jul 24, 2009 | 7.604 | 7.681 | 7.541 | 7.625 | 3,053 | +0.01(+0.09%) |
Jul 23, 2009 | 7.590 | 7.688 | 7.562 | 7.618 | 424,949 | +0.03(+0.37%) |
Jul 22, 2009 | 7.471 | 7.653 | 7.416 | 7.590 | 405,374 | +0.12(+1.59%) |
Jul 21, 2009 | 7.723 | 7.744 | 7.443 | 7.471 | 199,870 | -0.17(-2.20%) |
Jul 20, 2009 | 7.646 | 7.667 | 7.492 | 7.639 | 373,246 | +0.10(+1.30%) |
Jul 17, 2009 | 7.667 | 7.667 | 7.401 | 7.541 | 274,917 | -0.12(-1.55%) |
Jul 16, 2009 | 7.604 | 7.800 | 7.555 | 7.660 | 333,017 | +0.06(+0.74%) |
Jul 15, 2009 | 7.653 | 7.723 | 7.492 | 7.604 | 705,672 | +0.01(+0.09%) |
Jul 14, 2009 | 7.765 | 7.905 | 7.576 | 7.597 | 470,472 | +0.14(+1.87%) |
Jul 13, 2009 | 7.408 | 7.485 | 7.408 | 7.457 | 233,314 | +0.07(+0.95%) |
Jul 10, 2009 | 7.387 | 7.443 | 7.255 | 7.387 | 343,424 | -0.01(-0.09%) |
Jul 09, 2009 | 7.562 | 7.562 | 7.373 | 7.394 | 283,546 | -0.10(-1.40%) |
Jul 08, 2009 | 7.660 | 7.674 | 7.366 | 7.499 | 222,376 | -0.11(-1.47%) |
Jul 07, 2009 | 7.674 | 7.786 | 7.597 | 7.611 | 326,255 | -0.03(-0.46%) |
Jul 06, 2009 | 7.513 | 7.995 | 7.506 | 7.646 | 688,831 | +0.07(+0.92%) |
Jul 02, 2009 | 7.772 | 7.856 | 7.569 | 7.576 | 317,726 | -0.32(-4.07%) |