Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.774 | 4.817 | 4.725 | 4.739 | 65,794 | -0.05(-1.01%) |
Sep 29, 2009 | 4.782 | 4.834 | 4.743 | 4.787 | 110,460 | -0.02(-0.48%) |
Sep 28, 2009 | 4.734 | 4.817 | 4.734 | 4.810 | 71,313 | +0.08(+1.60%) |
Sep 25, 2009 | 4.800 | 4.800 | 4.699 | 4.734 | 59,478 | -0.04(-0.92%) |
Sep 24, 2009 | 4.844 | 4.844 | 4.756 | 4.778 | 88,507 | -0.06(-1.18%) |
Sep 23, 2009 | 4.769 | 4.857 | 4.769 | 4.835 | 140,843 | +0.05(+1.01%) |
Sep 22, 2009 | 4.809 | 4.839 | 4.774 | 4.787 | 91,416 | -0.04(-0.73%) |
Sep 21, 2009 | 4.852 | 4.852 | 4.730 | 4.822 | 72,110 | -0.04(-0.81%) |
Sep 18, 2009 | 4.795 | 4.879 | 4.795 | 4.861 | 133,244 | +0.07(+1.37%) |
Sep 17, 2009 | 4.817 | 4.883 | 4.774 | 4.795 | 103,817 | -0.06(-1.17%) |
Sep 16, 2009 | 4.804 | 4.909 | 4.804 | 4.852 | 176,179 | +0.05(+1.00%) |
Sep 15, 2009 | 4.730 | 4.804 | 4.717 | 4.804 | 121,295 | +0.06(+1.20%) |
Sep 14, 2009 | 4.703 | 4.747 | 4.702 | 4.747 | 94,796 | -0.01(-0.28%) |
Sep 11, 2009 | 4.743 | 4.774 | 4.703 | 4.760 | 171,669 | -0.01(-0.18%) |
Sep 10, 2009 | 4.695 | 4.769 | 4.655 | 4.769 | 175,498 | +0.11(+2.25%) |
Sep 09, 2009 | 4.616 | 4.677 | 4.616 | 4.664 | 132,132 | +0.08(+1.82%) |
Sep 08, 2009 | 4.533 | 4.598 | 4.533 | 4.581 | 239,119 | +0.06(+1.26%) |
Sep 04, 2009 | 4.533 | 4.568 | 4.511 | 4.524 | 125,752 | -0.05(-1.05%) |
Sep 03, 2009 | 4.585 | 4.664 | 4.555 | 4.572 | 205,224 | -0.01(-0.29%) |
Sep 02, 2009 | 4.546 | 4.633 | 4.511 | 4.585 | 124,672 | +0.02(+0.38%) |
Sep 01, 2009 | 4.563 | 4.642 | 4.450 | 4.568 | 194,359 | -0.06(-1.32%) |
Aug 31, 2009 | 4.563 | 4.668 | 4.506 | 4.629 | 117,317 | +0.05(+1.15%) |
Aug 28, 2009 | 4.576 | 4.594 | 4.533 | 4.576 | 107,873 | +0.05(+1.06%) |
Aug 27, 2009 | 4.309 | 4.581 | 4.147 | 4.528 | 56,462 | -0.04(-0.97%) |
Aug 26, 2009 | 4.581 | 4.620 | 4.559 | 4.573 | 136,228 | +0.01(+0.30%) |
Aug 25, 2009 | 4.572 | 4.616 | 4.498 | 4.559 | 105,740 | +0.00(+0.10%) |
Aug 24, 2009 | 4.502 | 4.598 | 4.498 | 4.555 | 84,308 | +0.03(+0.68%) |
Aug 21, 2009 | 4.537 | 4.555 | 4.480 | 4.524 | 86,653 | +0.04(+0.98%) |
Aug 20, 2009 | 4.528 | 4.559 | 4.445 | 4.480 | 104,256 | -0.02(-0.50%) |
Aug 19, 2009 | 4.366 | 4.550 | 4.366 | 4.502 | 162,099 | +0.13(+2.91%) |
Aug 18, 2009 | 4.314 | 4.441 | 4.270 | 4.375 | 176,932 | +0.11(+2.57%) |
Aug 17, 2009 | 4.266 | 4.335 | 4.174 | 4.266 | 179,261 | -0.11(-2.60%) |
Aug 14, 2009 | 4.454 | 4.498 | 4.371 | 4.379 | 237,354 | -0.14(-3.19%) |
Aug 13, 2009 | 4.476 | 4.524 | 4.463 | 4.524 | 112,414 | +0.03(+0.68%) |
Aug 12, 2009 | 4.467 | 4.568 | 4.467 | 4.493 | 149,899 | -0.18(-3.80%) |
Aug 11, 2009 | 4.625 | 4.673 | 4.541 | 4.671 | 130,013 | +0.06(+1.25%) |
Aug 10, 2009 | 4.651 | 4.664 | 4.598 | 4.613 | 68,159 | -0.03(-0.63%) |
Aug 07, 2009 | 4.585 | 4.677 | 4.581 | 4.642 | 71,598 | +0.05(+1.15%) |
Aug 06, 2009 | 4.612 | 4.708 | 4.590 | 4.590 | 140,813 | -0.02(-0.38%) |
Aug 05, 2009 | 4.616 | 4.660 | 4.572 | 4.607 | 189,194 | -0.04(-0.75%) |
Aug 04, 2009 | 4.581 | 4.642 | 4.520 | 4.642 | 216,440 | +0.04(+0.95%) |
Aug 03, 2009 | 4.506 | 4.598 | 4.445 | 4.598 | 222,016 | +0.14(+3.14%) |
Jul 31, 2009 | 4.423 | 4.489 | 4.401 | 4.458 | 137,256 | +0.05(+1.19%) |
Jul 30, 2009 | 4.397 | 4.441 | 4.340 | 4.406 | 172,975 | +0.04(+0.90%) |
Jul 29, 2009 | 4.358 | 4.401 | 4.292 | 4.366 | 99,575 | -0.02(-0.50%) |
Jul 28, 2009 | 4.397 | 4.441 | 4.371 | 4.388 | 185,333 | -0.03(-0.60%) |
Jul 27, 2009 | 4.314 | 4.423 | 4.301 | 4.414 | 334,671 | +0.06(+1.41%) |
Jul 24, 2009 | 4.625 | 4.625 | 4.209 | 4.353 | 1,676 | +0.11(+2.50%) |
Jul 23, 2009 | 4.182 | 4.336 | 4.182 | 4.247 | 365,616 | +0.04(+0.92%) |
Jul 22, 2009 | 4.195 | 4.248 | 4.160 | 4.209 | 213,992 | +0.03(+0.63%) |
Jul 21, 2009 | 4.222 | 4.239 | 4.143 | 4.182 | 187,132 | -0.04(-0.93%) |
Jul 20, 2009 | 3.968 | 4.222 | 3.959 | 4.222 | 211,859 | +0.14(+3.32%) |
Jul 17, 2009 | 4.060 | 4.108 | 4.051 | 4.086 | 152,979 | +0.00(+0.00%) |
Jul 16, 2009 | 3.977 | 4.099 | 3.963 | 4.086 | 186,310 | +0.10(+2.41%) |
Jul 15, 2009 | 3.977 | 4.042 | 3.977 | 3.990 | 112,805 | +0.03(+0.66%) |
Jul 14, 2009 | 3.946 | 4.060 | 3.911 | 3.963 | 142,332 | +0.04(+1.00%) |
Jul 13, 2009 | 3.876 | 3.990 | 3.854 | 3.924 | 72,192 | +0.05(+1.36%) |
Jul 10, 2009 | 3.889 | 3.906 | 3.841 | 3.871 | 72,840 | -0.01(-0.34%) |
Jul 09, 2009 | 3.880 | 3.885 | 3.828 | 3.885 | 88,934 | +0.01(+0.23%) |
Jul 08, 2009 | 3.898 | 3.898 | 3.828 | 3.876 | 126,492 | +0.00(+0.00%) |
Jul 07, 2009 | 3.920 | 3.920 | 3.845 | 3.876 | 109,339 | -0.04(-1.12%) |
Jul 06, 2009 | 3.898 | 3.920 | 3.832 | 3.920 | 95,766 | -0.01(-0.22%) |
Jul 02, 2009 | 3.933 | 4.007 | 3.893 | 3.928 | 169,968 | -0.07(-1.64%) |