Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.947 | 4.955 | 4.867 | 4.943 | 472,043 | +0.01(+0.24%) |
Sep 29, 2009 | 4.823 | 4.987 | 4.823 | 4.931 | 372,926 | -0.02(-0.49%) |
Sep 28, 2009 | 4.919 | 4.975 | 4.919 | 4.955 | 609,648 | +0.06(+1.23%) |
Sep 25, 2009 | 4.887 | 4.915 | 4.867 | 4.895 | 393,329 | -0.01(-0.16%) |
Sep 24, 2009 | 4.987 | 4.995 | 4.887 | 4.903 | 521,640 | -0.07(-1.36%) |
Sep 23, 2009 | 5.059 | 5.067 | 4.971 | 4.971 | 551,263 | -0.02(-0.48%) |
Sep 22, 2009 | 4.995 | 5.026 | 4.963 | 4.995 | 692,828 | +0.03(+0.56%) |
Sep 21, 2009 | 4.963 | 4.987 | 4.943 | 4.967 | 476,291 | -0.05(-0.95%) |
Sep 18, 2009 | 5.007 | 5.039 | 4.999 | 5.015 | 365,995 | +0.03(+0.61%) |
Sep 17, 2009 | 4.987 | 5.059 | 4.967 | 4.984 | 640,281 | +0.03(+0.51%) |
Sep 16, 2009 | 4.963 | 5.015 | 4.940 | 4.959 | 521,209 | +0.04(+0.73%) |
Sep 15, 2009 | 4.847 | 4.935 | 4.839 | 4.923 | 695,102 | +0.08(+1.56%) |
Sep 14, 2009 | 4.712 | 4.847 | 4.712 | 4.847 | 749,639 | +0.01(+0.25%) |
Sep 11, 2009 | 4.823 | 4.847 | 4.791 | 4.835 | 549,558 | +0.04(+0.83%) |
Sep 10, 2009 | 4.664 | 4.803 | 4.660 | 4.795 | 794,236 | +0.11(+2.38%) |
Sep 09, 2009 | 4.580 | 4.684 | 4.580 | 4.684 | 660,679 | +0.12(+2.53%) |
Sep 08, 2009 | 4.560 | 4.588 | 4.540 | 4.568 | 448,383 | +0.04(+0.97%) |
Sep 04, 2009 | 4.416 | 4.536 | 4.416 | 4.524 | 450,296 | +0.05(+1.16%) |
Sep 03, 2009 | 4.452 | 4.472 | 4.408 | 4.472 | 643,725 | +0.06(+1.26%) |
Sep 02, 2009 | 4.317 | 4.444 | 4.317 | 4.416 | 599,386 | -0.03(-0.63%) |
Sep 01, 2009 | 4.536 | 4.588 | 4.432 | 4.444 | 685,599 | -0.10(-2.28%) |
Aug 31, 2009 | 4.568 | 4.572 | 4.532 | 4.548 | 454,945 | -0.05(-1.04%) |
Aug 28, 2009 | 4.684 | 4.684 | 4.504 | 4.596 | 1,022,664 | -0.05(-1.03%) |
Aug 27, 2009 | 4.664 | 4.671 | 4.572 | 4.644 | 619,328 | -0.01(-0.26%) |
Aug 26, 2009 | 4.700 | 4.716 | 4.656 | 4.656 | 500,941 | -0.04(-0.77%) |
Aug 25, 2009 | 4.620 | 4.748 | 4.620 | 4.692 | 1,074,650 | +0.10(+2.17%) |
Aug 24, 2009 | 4.688 | 4.688 | 4.568 | 4.592 | 916,980 | +0.01(+0.17%) |
Aug 21, 2009 | 4.544 | 4.636 | 4.544 | 4.584 | 719,977 | +0.06(+1.23%) |
Aug 20, 2009 | 4.488 | 4.532 | 4.488 | 4.528 | 537,925 | +0.03(+0.62%) |
Aug 19, 2009 | 4.448 | 4.528 | 4.448 | 4.500 | 526,997 | -0.02(-0.35%) |
Aug 18, 2009 | 4.512 | 4.536 | 4.496 | 4.516 | 532,313 | +0.08(+1.89%) |
Aug 17, 2009 | 4.436 | 4.564 | 4.416 | 4.432 | 840,021 | -0.15(-3.22%) |
Aug 14, 2009 | 4.632 | 4.636 | 4.516 | 4.580 | 544,522 | -0.03(-0.71%) |
Aug 13, 2009 | 4.648 | 4.664 | 4.536 | 4.613 | 456,354 | +0.00(+0.10%) |
Aug 12, 2009 | 4.528 | 4.636 | 4.524 | 4.608 | 355,640 | +0.06(+1.32%) |
Aug 11, 2009 | 4.612 | 4.628 | 4.520 | 4.548 | 502,342 | -0.11(-2.31%) |
Aug 10, 2009 | 4.612 | 4.684 | 4.592 | 4.656 | 876,486 | +0.04(+0.95%) |
Aug 07, 2009 | 4.592 | 4.680 | 4.592 | 4.612 | 524,124 | +0.06(+1.31%) |
Aug 06, 2009 | 4.628 | 4.640 | 4.512 | 4.552 | 914,531 | -0.04(-0.87%) |
Aug 05, 2009 | 4.572 | 4.604 | 4.548 | 4.592 | 640,789 | +0.04(+0.88%) |
Aug 04, 2009 | 4.524 | 4.584 | 4.520 | 4.552 | 548,919 | +0.01(+0.18%) |
Aug 03, 2009 | 4.488 | 4.544 | 4.488 | 4.544 | 550,681 | +0.08(+1.88%) |
Jul 31, 2009 | 4.432 | 4.488 | 4.424 | 4.460 | 588,515 | +0.02(+0.36%) |
Jul 30, 2009 | 4.377 | 4.484 | 4.377 | 4.444 | 460,462 | +0.08(+1.83%) |
Jul 29, 2009 | 4.392 | 4.412 | 4.353 | 4.365 | 548,651 | -0.05(-1.17%) |
Jul 28, 2009 | 4.428 | 4.440 | 4.365 | 4.416 | 641,286 | +0.00(+0.00%) |
Jul 27, 2009 | 4.416 | 4.436 | 4.377 | 4.416 | 561,101 | +0.01(+0.18%) |
Jul 24, 2009 | 4.345 | 4.408 | 4.333 | 4.408 | 4,910 | +0.04(+0.91%) |
Jul 23, 2009 | 4.289 | 4.384 | 4.277 | 4.369 | 598,439 | +0.10(+2.24%) |
Jul 22, 2009 | 4.281 | 4.301 | 4.249 | 4.273 | 520,607 | +0.00(+0.00%) |
Jul 21, 2009 | 4.289 | 4.297 | 4.217 | 4.273 | 439,961 | +0.01(+0.28%) |
Jul 20, 2009 | 4.205 | 4.261 | 4.189 | 4.261 | 353,056 | +0.07(+1.71%) |
Jul 17, 2009 | 4.077 | 4.189 | 4.077 | 4.189 | 801,041 | +0.05(+1.16%) |
Jul 16, 2009 | 4.089 | 4.141 | 4.077 | 4.141 | 481,051 | +0.06(+1.47%) |
Jul 15, 2009 | 4.021 | 4.085 | 4.021 | 4.081 | 770,850 | +0.09(+2.30%) |
Jul 14, 2009 | 3.950 | 3.990 | 3.930 | 3.990 | 359,942 | +0.04(+1.01%) |
Jul 13, 2009 | 3.906 | 3.950 | 3.882 | 3.950 | 332,442 | +0.07(+1.75%) |
Jul 10, 2009 | 3.890 | 3.922 | 3.818 | 3.882 | 413,813 | -0.01(-0.31%) |
Jul 09, 2009 | 3.950 | 3.978 | 3.886 | 3.894 | 471,571 | -0.04(-1.01%) |
Jul 08, 2009 | 3.942 | 3.942 | 3.894 | 3.934 | 980,875 | +0.00(+0.10%) |
Jul 07, 2009 | 4.009 | 4.009 | 3.910 | 3.930 | 351,901 | -0.07(-1.70%) |
Jul 06, 2009 | 3.970 | 3.998 | 3.938 | 3.998 | 589,783 | +0.01(+0.20%) |
Jul 02, 2009 | 4.045 | 4.045 | 3.938 | 3.990 | 626,427 | -0.10(-2.44%) |