Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.196 | 4.196 | 4.065 | 4.127 | 576,627 | +0.01(+0.23%) |
Sep 29, 2009 | 4.108 | 4.136 | 4.077 | 4.118 | 606,901 | -0.02(-0.48%) |
Sep 28, 2009 | 4.214 | 4.214 | 4.093 | 4.137 | 564,311 | +0.04(+1.01%) |
Sep 25, 2009 | 4.080 | 4.133 | 4.071 | 4.096 | 617,897 | +0.00(+0.00%) |
Sep 24, 2009 | 4.146 | 4.174 | 4.080 | 4.096 | 851,771 | -0.04(-0.98%) |
Sep 23, 2009 | 4.199 | 4.205 | 4.102 | 4.136 | 1,009,463 | -0.01(-0.23%) |
Sep 22, 2009 | 4.339 | 4.349 | 4.102 | 4.146 | 1,174,783 | -0.18(-4.25%) |
Sep 21, 2009 | 4.405 | 4.414 | 4.314 | 4.330 | 645,322 | -0.16(-3.48%) |
Sep 18, 2009 | 4.445 | 4.495 | 4.402 | 4.486 | 539,386 | +0.05(+1.05%) |
Sep 17, 2009 | 4.420 | 4.486 | 4.411 | 4.439 | 455,426 | +0.13(+2.97%) |
Sep 16, 2009 | 4.283 | 4.443 | 4.267 | 4.311 | 676,628 | +0.04(+0.95%) |
Sep 15, 2009 | 4.174 | 4.277 | 4.174 | 4.271 | 406,295 | +0.10(+2.47%) |
Sep 14, 2009 | 4.168 | 4.183 | 4.133 | 4.168 | 431,117 | -0.03(-0.74%) |
Sep 11, 2009 | 4.227 | 4.274 | 4.196 | 4.199 | 607,151 | -0.04(-1.00%) |
Sep 10, 2009 | 4.236 | 4.249 | 4.205 | 4.241 | 436,487 | -0.00(-0.03%) |
Sep 09, 2009 | 4.205 | 4.255 | 4.183 | 4.242 | 411,614 | +0.06(+1.49%) |
Sep 08, 2009 | 4.080 | 4.193 | 4.080 | 4.180 | 365,683 | +0.13(+3.16%) |
Sep 04, 2009 | 4.040 | 4.086 | 4.037 | 4.052 | 252,518 | +0.00(+0.08%) |
Sep 03, 2009 | 3.984 | 4.055 | 3.984 | 4.049 | 290,676 | +0.04(+0.93%) |
Sep 02, 2009 | 3.993 | 4.043 | 3.993 | 4.012 | 371,382 | -0.02(-0.46%) |
Sep 01, 2009 | 4.090 | 4.133 | 4.024 | 4.030 | 500,924 | -0.08(-1.90%) |
Aug 31, 2009 | 4.158 | 4.158 | 4.086 | 4.108 | 332,379 | -0.01(-0.30%) |
Aug 28, 2009 | 4.043 | 4.121 | 4.008 | 4.121 | 477,587 | +0.09(+2.17%) |
Aug 27, 2009 | 4.062 | 4.074 | 3.984 | 4.033 | 661,857 | -0.05(-1.15%) |
Aug 26, 2009 | 4.124 | 4.130 | 4.062 | 4.080 | 338,966 | -0.01(-0.30%) |
Aug 25, 2009 | 4.068 | 4.149 | 4.068 | 4.093 | 409,822 | +0.02(+0.54%) |
Aug 24, 2009 | 4.127 | 4.155 | 4.055 | 4.071 | 618,458 | -0.05(-1.21%) |
Aug 21, 2009 | 4.149 | 4.149 | 4.099 | 4.121 | 397,496 | +0.00(+0.00%) |
Aug 20, 2009 | 4.115 | 4.155 | 4.090 | 4.121 | 372,658 | +0.00(+0.08%) |
Aug 19, 2009 | 4.124 | 4.161 | 4.102 | 4.118 | 476,279 | -0.02(-0.60%) |
Aug 18, 2009 | 4.136 | 4.164 | 4.108 | 4.143 | 375,175 | +0.05(+1.29%) |
Aug 17, 2009 | 4.127 | 4.130 | 4.065 | 4.090 | 416,070 | -0.09(-2.09%) |
Aug 14, 2009 | 4.189 | 4.202 | 4.136 | 4.177 | 320,963 | -0.02(-0.59%) |
Aug 13, 2009 | 4.214 | 4.258 | 4.152 | 4.202 | 462,911 | +0.03(+0.82%) |
Aug 12, 2009 | 4.155 | 4.212 | 4.149 | 4.168 | 316,635 | +0.01(+0.30%) |
Aug 11, 2009 | 4.211 | 4.211 | 4.155 | 4.155 | 267,499 | -0.08(-1.91%) |
Aug 10, 2009 | 4.183 | 4.258 | 4.183 | 4.236 | 497,276 | -0.02(-0.37%) |
Aug 07, 2009 | 3.996 | 4.252 | 3.993 | 4.252 | 439,641 | +0.17(+4.27%) |
Aug 06, 2009 | 4.155 | 4.177 | 4.062 | 4.078 | 509,179 | -0.07(-1.71%) |
Aug 05, 2009 | 4.189 | 4.214 | 4.093 | 4.149 | 471,458 | -0.07(-1.77%) |
Aug 04, 2009 | 4.258 | 4.295 | 4.171 | 4.224 | 588,552 | -0.08(-1.88%) |
Aug 03, 2009 | 4.224 | 4.320 | 4.168 | 4.305 | 567,539 | +0.15(+3.68%) |
Jul 31, 2009 | 4.096 | 4.202 | 4.077 | 4.152 | 414,284 | +0.04(+0.99%) |
Jul 30, 2009 | 4.083 | 4.140 | 4.065 | 4.111 | 400,240 | +0.07(+1.78%) |
Jul 29, 2009 | 3.993 | 4.086 | 3.993 | 4.040 | 498,280 | +0.00(+0.05%) |
Jul 28, 2009 | 4.049 | 4.093 | 4.033 | 4.038 | 424,908 | -0.02(-0.51%) |
Jul 27, 2009 | 4.044 | 4.077 | 4.008 | 4.058 | 482,645 | +0.02(+0.39%) |
Jul 24, 2009 | 4.055 | 4.062 | 4.005 | 4.043 | 362,628 | -0.04(-0.99%) |
Jul 23, 2009 | 4.083 | 4.180 | 4.058 | 4.083 | 728,112 | -0.02(-0.38%) |
Jul 22, 2009 | 4.171 | 4.171 | 4.099 | 4.099 | 581,483 | -0.10(-2.30%) |
Jul 21, 2009 | 4.168 | 4.196 | 4.118 | 4.196 | 624,869 | +0.07(+1.63%) |
Jul 20, 2009 | 4.118 | 4.155 | 4.102 | 4.128 | 704,201 | +0.03(+0.72%) |
Jul 17, 2009 | 4.030 | 4.099 | 4.012 | 4.099 | 594,656 | +0.13(+3.22%) |
Jul 16, 2009 | 3.909 | 4.024 | 3.849 | 3.971 | 460,308 | +0.03(+0.79%) |
Jul 15, 2009 | 3.859 | 3.974 | 3.857 | 3.940 | 547,359 | +0.12(+3.27%) |
Jul 14, 2009 | 3.762 | 3.821 | 3.743 | 3.815 | 375,867 | +0.07(+1.75%) |
Jul 13, 2009 | 3.765 | 3.793 | 3.730 | 3.750 | 574,492 | +0.12(+3.26%) |
Jul 10, 2009 | 3.572 | 3.640 | 3.556 | 3.631 | 345,762 | +0.05(+1.34%) |
Jul 09, 2009 | 3.600 | 3.618 | 3.575 | 3.583 | 448,611 | +0.03(+0.84%) |
Jul 08, 2009 | 3.687 | 3.687 | 3.537 | 3.553 | 631,672 | -0.12(-3.31%) |
Jul 07, 2009 | 3.740 | 3.765 | 3.675 | 3.675 | 452,076 | -0.07(-1.83%) |
Jul 06, 2009 | 3.625 | 3.743 | 3.587 | 3.743 | 477,411 | -0.01(-0.17%) |
Jul 02, 2009 | 3.768 | 3.768 | 3.718 | 3.750 | 318,088 | -0.06(-1.56%) |