Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.310 | 4.310 | 4.205 | 4.224 | 456,637 | -0.02(-0.48%) |
Sep 29, 2009 | 4.208 | 4.250 | 4.201 | 4.245 | 426,861 | -0.02(-0.48%) |
Sep 28, 2009 | 4.226 | 4.316 | 4.214 | 4.265 | 393,911 | +0.05(+1.15%) |
Sep 25, 2009 | 4.208 | 4.254 | 4.192 | 4.217 | 386,622 | -0.01(-0.29%) |
Sep 24, 2009 | 4.322 | 4.328 | 4.186 | 4.229 | 820,497 | -0.06(-1.30%) |
Sep 23, 2009 | 4.402 | 4.402 | 4.260 | 4.285 | 885,971 | -0.10(-2.25%) |
Sep 22, 2009 | 4.529 | 4.529 | 4.325 | 4.384 | 676,059 | -0.12(-2.61%) |
Sep 21, 2009 | 4.557 | 4.557 | 4.479 | 4.501 | 411,565 | -0.10(-2.21%) |
Sep 18, 2009 | 4.581 | 4.615 | 4.513 | 4.603 | 494,884 | +0.04(+0.88%) |
Sep 17, 2009 | 4.519 | 4.572 | 4.495 | 4.563 | 507,569 | +0.16(+3.65%) |
Sep 16, 2009 | 4.337 | 4.528 | 4.337 | 4.402 | 411,144 | +0.08(+1.78%) |
Sep 15, 2009 | 4.214 | 4.325 | 4.214 | 4.325 | 311,988 | +0.11(+2.56%) |
Sep 14, 2009 | 4.211 | 4.229 | 4.168 | 4.217 | 318,665 | -0.01(-0.22%) |
Sep 11, 2009 | 4.223 | 4.272 | 4.223 | 4.226 | 434,182 | +0.00(+0.03%) |
Sep 10, 2009 | 4.220 | 4.239 | 4.195 | 4.225 | 440,713 | +0.01(+0.19%) |
Sep 09, 2009 | 4.177 | 4.226 | 4.168 | 4.217 | 423,224 | +0.03(+0.66%) |
Sep 08, 2009 | 4.078 | 4.189 | 4.076 | 4.189 | 487,997 | +0.13(+3.19%) |
Sep 04, 2009 | 4.038 | 4.066 | 4.038 | 4.059 | 269,832 | +0.02(+0.38%) |
Sep 03, 2009 | 4.004 | 4.044 | 3.998 | 4.044 | 294,428 | +0.05(+1.31%) |
Sep 02, 2009 | 4.019 | 4.053 | 3.992 | 3.992 | 444,214 | -0.06(-1.37%) |
Sep 01, 2009 | 4.112 | 4.152 | 4.047 | 4.047 | 409,823 | -0.06(-1.43%) |
Aug 31, 2009 | 4.109 | 4.137 | 4.087 | 4.106 | 484,197 | +0.00(+0.08%) |
Aug 28, 2009 | 4.066 | 4.103 | 4.032 | 4.103 | 328,418 | +0.04(+0.99%) |
Aug 27, 2009 | 4.059 | 4.069 | 4.013 | 4.063 | 377,442 | -0.01(-0.23%) |
Aug 26, 2009 | 4.140 | 4.158 | 4.071 | 4.072 | 414,017 | -0.04(-1.05%) |
Aug 25, 2009 | 4.063 | 4.146 | 4.063 | 4.115 | 374,880 | +0.04(+0.99%) |
Aug 24, 2009 | 4.090 | 4.115 | 4.041 | 4.075 | 337,304 | -0.01(-0.23%) |
Aug 21, 2009 | 4.066 | 4.106 | 4.066 | 4.084 | 340,171 | +0.02(+0.38%) |
Aug 20, 2009 | 4.038 | 4.087 | 4.032 | 4.069 | 328,668 | +0.01(+0.15%) |
Aug 19, 2009 | 4.056 | 4.098 | 4.044 | 4.063 | 336,750 | -0.01(-0.29%) |
Aug 18, 2009 | 4.022 | 4.093 | 4.022 | 4.074 | 311,976 | +0.06(+1.47%) |
Aug 17, 2009 | 4.053 | 4.059 | 4.013 | 4.015 | 338,386 | -0.08(-1.84%) |
Aug 14, 2009 | 4.087 | 4.100 | 4.041 | 4.090 | 376,286 | -0.01(-0.15%) |
Aug 13, 2009 | 4.044 | 4.130 | 4.044 | 4.097 | 374,647 | +0.06(+1.53%) |
Aug 12, 2009 | 4.022 | 4.059 | 4.019 | 4.035 | 333,294 | +0.02(+0.46%) |
Aug 11, 2009 | 4.072 | 4.072 | 4.013 | 4.016 | 359,224 | -0.05(-1.14%) |
Aug 10, 2009 | 4.078 | 4.109 | 4.053 | 4.063 | 517,643 | -0.05(-1.28%) |
Aug 07, 2009 | 4.019 | 4.149 | 4.013 | 4.115 | 359,205 | +0.11(+2.85%) |
Aug 06, 2009 | 4.056 | 4.106 | 3.988 | 4.001 | 377,455 | -0.07(-1.67%) |
Aug 05, 2009 | 4.124 | 4.158 | 4.035 | 4.069 | 385,346 | -0.07(-1.64%) |
Aug 04, 2009 | 4.152 | 4.211 | 4.121 | 4.137 | 351,884 | -0.05(-1.11%) |
Aug 03, 2009 | 4.127 | 4.257 | 4.121 | 4.183 | 336,915 | +0.10(+2.57%) |
Jul 31, 2009 | 3.979 | 4.103 | 3.976 | 4.078 | 370,792 | +0.10(+2.56%) |
Jul 30, 2009 | 4.001 | 4.038 | 3.964 | 3.976 | 441,506 | +0.06(+1.58%) |
Jul 29, 2009 | 3.899 | 3.942 | 3.899 | 3.914 | 283,764 | -0.01(-0.31%) |
Jul 28, 2009 | 3.933 | 3.951 | 3.893 | 3.927 | 458,584 | -0.04(-0.93%) |
Jul 27, 2009 | 3.945 | 3.979 | 3.921 | 3.964 | 270,130 | +0.01(+0.31%) |
Jul 24, 2009 | 3.961 | 3.976 | 3.893 | 3.951 | 2,672 | -0.05(-1.16%) |
Jul 23, 2009 | 3.979 | 4.053 | 3.976 | 3.998 | 396,859 | +0.02(+0.54%) |
Jul 22, 2009 | 3.976 | 4.013 | 3.958 | 3.976 | 315,046 | -0.05(-1.15%) |
Jul 21, 2009 | 3.924 | 4.087 | 3.924 | 4.022 | 305,558 | -0.03(-0.69%) |
Jul 20, 2009 | 4.032 | 4.087 | 4.029 | 4.050 | 514,378 | +0.03(+0.77%) |
Jul 17, 2009 | 3.921 | 4.032 | 3.921 | 4.019 | 427,078 | +0.09(+2.36%) |
Jul 16, 2009 | 3.859 | 3.945 | 3.848 | 3.927 | 205,949 | +0.05(+1.27%) |
Jul 15, 2009 | 3.819 | 3.902 | 3.806 | 3.877 | 306,608 | +0.11(+2.87%) |
Jul 14, 2009 | 3.680 | 3.775 | 3.677 | 3.769 | 270,904 | +0.02(+0.49%) |
Jul 13, 2009 | 3.732 | 3.769 | 3.717 | 3.751 | 380,264 | +0.12(+3.23%) |
Jul 10, 2009 | 3.596 | 3.633 | 3.578 | 3.633 | 184,068 | +0.03(+0.86%) |
Jul 09, 2009 | 3.578 | 3.621 | 3.566 | 3.603 | 223,989 | +0.04(+1.21%) |
Jul 08, 2009 | 3.646 | 3.652 | 3.541 | 3.559 | 350,844 | -0.10(-2.62%) |
Jul 07, 2009 | 3.667 | 3.698 | 3.646 | 3.655 | 247,811 | -0.04(-1.00%) |
Jul 06, 2009 | 3.677 | 3.698 | 3.664 | 3.692 | 311,817 | -0.05(-1.32%) |
Jul 02, 2009 | 3.745 | 3.760 | 3.708 | 3.742 | 226,930 | -0.05(-1.30%) |