Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.229 | 4.280 | 4.229 | 4.276 | 88,018 | +0.03(+0.80%) |
Sep 29, 2009 | 4.255 | 4.272 | 4.216 | 4.242 | 99,118 | +0.00(+0.10%) |
Sep 28, 2009 | 4.199 | 4.250 | 4.199 | 4.238 | 59,629 | +0.03(+0.61%) |
Sep 25, 2009 | 4.272 | 4.272 | 4.191 | 4.212 | 74,390 | -0.08(-1.79%) |
Sep 24, 2009 | 4.263 | 4.331 | 4.263 | 4.289 | 78,141 | +0.02(+0.50%) |
Sep 23, 2009 | 4.229 | 4.293 | 4.229 | 4.267 | 176,117 | -0.00(-0.10%) |
Sep 22, 2009 | 4.216 | 4.319 | 4.216 | 4.272 | 130,461 | +0.05(+1.11%) |
Sep 21, 2009 | 4.174 | 4.229 | 4.174 | 4.225 | 65,713 | +0.04(+0.92%) |
Sep 18, 2009 | 4.238 | 4.242 | 4.169 | 4.186 | 98,895 | -0.05(-1.11%) |
Sep 17, 2009 | 4.216 | 4.255 | 4.216 | 4.233 | 93,097 | +0.01(+0.30%) |
Sep 16, 2009 | 4.340 | 4.340 | 4.203 | 4.221 | 159,233 | -0.09(-2.17%) |
Sep 15, 2009 | 4.353 | 4.374 | 4.312 | 4.314 | 75,303 | -0.04(-0.88%) |
Sep 14, 2009 | 4.276 | 4.361 | 4.229 | 4.353 | 95,236 | +0.12(+2.72%) |
Sep 11, 2009 | 4.208 | 4.276 | 4.203 | 4.238 | 58,325 | +0.03(+0.81%) |
Sep 10, 2009 | 4.246 | 4.250 | 4.165 | 4.203 | 139,984 | -0.07(-1.60%) |
Sep 09, 2009 | 4.284 | 4.336 | 4.263 | 4.272 | 94,901 | -0.05(-1.09%) |
Sep 08, 2009 | 4.306 | 4.336 | 4.267 | 4.319 | 128,568 | +0.03(+0.60%) |
Sep 04, 2009 | 4.238 | 4.297 | 4.229 | 4.293 | 113,380 | +0.03(+0.70%) |
Sep 03, 2009 | 4.118 | 4.284 | 4.114 | 4.263 | 143,810 | +0.14(+3.52%) |
Sep 02, 2009 | 4.212 | 4.221 | 4.097 | 4.118 | 149,569 | -0.09(-2.23%) |
Sep 01, 2009 | 4.203 | 4.216 | 4.144 | 4.212 | 88,574 | +0.07(+1.65%) |
Aug 31, 2009 | 4.144 | 4.185 | 4.067 | 4.144 | 69,417 | +0.01(+0.21%) |
Aug 28, 2009 | 4.131 | 4.135 | 4.093 | 4.135 | 59,673 | +0.05(+1.15%) |
Aug 27, 2009 | 4.003 | 4.097 | 3.999 | 4.088 | 85,767 | +0.09(+2.13%) |
Aug 26, 2009 | 3.982 | 4.029 | 3.982 | 4.003 | 75,631 | -0.00(-0.11%) |
Aug 25, 2009 | 3.986 | 4.050 | 3.986 | 4.007 | 132,504 | -0.01(-0.32%) |
Aug 24, 2009 | 4.020 | 4.041 | 4.007 | 4.020 | 41,011 | +0.04(+1.07%) |
Aug 21, 2009 | 3.922 | 4.041 | 3.918 | 3.978 | 117,651 | +0.06(+1.63%) |
Aug 20, 2009 | 3.875 | 3.914 | 3.871 | 3.914 | 67,208 | +0.03(+0.88%) |
Aug 19, 2009 | 3.845 | 3.897 | 3.837 | 3.879 | 132,823 | +0.05(+1.22%) |
Aug 18, 2009 | 3.786 | 3.861 | 3.786 | 3.833 | 109,090 | -0.02(-0.42%) |
Aug 17, 2009 | 3.845 | 3.856 | 3.773 | 3.849 | 114,590 | +0.00(+0.09%) |
Aug 14, 2009 | 3.858 | 3.858 | 3.773 | 3.845 | 191,345 | +0.01(+0.22%) |
Aug 13, 2009 | 3.833 | 3.875 | 3.794 | 3.837 | 99,634 | +0.00(+0.11%) |
Aug 12, 2009 | 3.786 | 3.837 | 3.779 | 3.833 | 96,085 | +0.05(+1.24%) |
Aug 11, 2009 | 3.879 | 3.897 | 3.744 | 3.786 | 94,112 | -0.11(-2.84%) |
Aug 10, 2009 | 3.879 | 3.897 | 3.862 | 3.897 | 76,016 | +0.01(+0.22%) |
Aug 07, 2009 | 3.850 | 3.888 | 3.850 | 3.888 | 107,989 | +0.05(+1.22%) |
Aug 06, 2009 | 3.730 | 3.918 | 3.726 | 3.841 | 136,081 | +0.04(+1.01%) |
Aug 05, 2009 | 3.777 | 3.871 | 3.756 | 3.803 | 185,739 | -0.00(-0.12%) |
Aug 04, 2009 | 3.752 | 3.867 | 3.752 | 3.807 | 235,866 | +0.08(+2.07%) |
Aug 03, 2009 | 3.730 | 3.756 | 3.717 | 3.730 | 100,472 | +0.03(+0.81%) |
Jul 31, 2009 | 3.790 | 3.790 | 3.688 | 3.700 | 178,224 | -0.09(-2.36%) |
Jul 30, 2009 | 3.807 | 3.824 | 3.760 | 3.790 | 160,031 | +0.03(+0.79%) |
Jul 29, 2009 | 3.858 | 3.875 | 3.752 | 3.760 | 201,476 | -0.09(-2.43%) |
Jul 28, 2009 | 3.901 | 3.909 | 3.816 | 3.854 | 179,952 | -0.04(-0.99%) |
Jul 27, 2009 | 3.798 | 3.916 | 3.798 | 3.892 | 211,591 | +0.08(+2.13%) |
Jul 24, 2009 | 3.794 | 3.832 | 3.756 | 3.811 | 1,806 | +0.02(+0.45%) |
Jul 23, 2009 | 3.654 | 3.798 | 3.654 | 3.794 | 153,519 | +0.10(+2.65%) |
Jul 22, 2009 | 3.679 | 3.696 | 3.658 | 3.696 | 101,072 | +0.03(+0.81%) |
Jul 21, 2009 | 3.564 | 3.694 | 3.564 | 3.666 | 135,699 | +0.12(+3.49%) |
Jul 20, 2009 | 3.547 | 3.564 | 3.509 | 3.543 | 136,177 | +0.00(+0.00%) |
Jul 17, 2009 | 3.645 | 3.645 | 3.543 | 3.543 | 78,983 | -0.09(-2.35%) |
Jul 16, 2009 | 3.590 | 3.628 | 3.526 | 3.628 | 149,881 | +0.06(+1.55%) |
Jul 15, 2009 | 3.551 | 3.611 | 3.547 | 3.573 | 71,981 | +0.04(+1.09%) |
Jul 14, 2009 | 3.607 | 3.607 | 3.530 | 3.534 | 125,854 | -0.06(-1.66%) |
Jul 13, 2009 | 3.534 | 3.611 | 3.524 | 3.594 | 99,221 | +0.09(+2.43%) |
Jul 10, 2009 | 3.457 | 3.509 | 3.368 | 3.509 | 100,228 | +0.08(+2.24%) |
Jul 09, 2009 | 3.436 | 3.474 | 3.411 | 3.432 | 87,097 | -0.02(-0.62%) |
Jul 08, 2009 | 3.368 | 3.453 | 3.368 | 3.453 | 82,628 | +0.08(+2.40%) |
Jul 07, 2009 | 3.402 | 3.449 | 3.368 | 3.372 | 58,709 | -0.02(-0.50%) |
Jul 06, 2009 | 3.342 | 3.402 | 3.330 | 3.389 | 157,303 | +0.06(+1.92%) |
Jul 02, 2009 | 3.359 | 3.364 | 3.308 | 3.325 | 130,459 | -0.03(-1.02%) |