Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.898 | 3.940 | 3.842 | 3.925 | 3,457,577 | +0.08(+2.00%) |
Sep 29, 2009 | 3.857 | 3.878 | 3.829 | 3.848 | 2,564,124 | -0.02(-0.63%) |
Sep 28, 2009 | 3.808 | 3.887 | 3.806 | 3.872 | 1,604,184 | +0.07(+1.75%) |
Sep 25, 2009 | 3.853 | 3.871 | 3.803 | 3.805 | 1,949,687 | -0.02(-0.64%) |
Sep 24, 2009 | 3.896 | 3.913 | 3.794 | 3.830 | 2,670,819 | -0.06(-1.43%) |
Sep 23, 2009 | 3.842 | 3.945 | 3.842 | 3.885 | 2,714,052 | +0.03(+0.79%) |
Sep 22, 2009 | 3.860 | 3.862 | 3.810 | 3.855 | 2,064,143 | +0.03(+0.77%) |
Sep 21, 2009 | 3.804 | 3.838 | 3.772 | 3.825 | 2,418,426 | -0.02(-0.55%) |
Sep 18, 2009 | 3.824 | 3.855 | 3.805 | 3.847 | 2,799,165 | +0.01(+0.26%) |
Sep 17, 2009 | 3.864 | 3.890 | 3.818 | 3.837 | 2,087,693 | -0.04(-1.03%) |
Sep 16, 2009 | 3.903 | 3.910 | 3.839 | 3.876 | 2,546,338 | -0.02(-0.46%) |
Sep 15, 2009 | 3.844 | 3.894 | 3.841 | 3.894 | 1,703,820 | +0.06(+1.56%) |
Sep 14, 2009 | 3.757 | 3.839 | 3.748 | 3.835 | 1,212,451 | +0.04(+1.07%) |
Sep 11, 2009 | 3.780 | 3.795 | 3.754 | 3.794 | 1,614,940 | +0.02(+0.54%) |
Sep 10, 2009 | 3.771 | 3.782 | 3.754 | 3.774 | 1,733,934 | +0.01(+0.13%) |
Sep 09, 2009 | 3.822 | 3.829 | 3.751 | 3.769 | 1,537,519 | -0.04(-1.09%) |
Sep 08, 2009 | 3.862 | 3.862 | 3.796 | 3.810 | 2,199,569 | +0.03(+0.83%) |
Sep 04, 2009 | 3.732 | 3.788 | 3.730 | 3.779 | 1,335,518 | +0.07(+1.94%) |
Sep 03, 2009 | 3.708 | 3.758 | 3.697 | 3.707 | 2,168,792 | +0.03(+0.83%) |
Sep 02, 2009 | 3.718 | 3.718 | 3.673 | 3.677 | 1,993,771 | -0.06(-1.52%) |
Sep 01, 2009 | 3.772 | 3.789 | 3.696 | 3.733 | 2,189,564 | -0.03(-0.81%) |
Aug 31, 2009 | 3.730 | 3.780 | 3.702 | 3.764 | 1,969,302 | -0.02(-0.53%) |
Aug 28, 2009 | 3.818 | 3.828 | 3.763 | 3.784 | 1,551,024 | -0.01(-0.27%) |
Aug 27, 2009 | 3.762 | 3.807 | 3.716 | 3.794 | 1,671,422 | +0.02(+0.64%) |
Aug 26, 2009 | 3.798 | 3.798 | 3.748 | 3.770 | 1,606,813 | -0.03(-0.88%) |
Aug 25, 2009 | 3.878 | 3.942 | 3.792 | 3.803 | 2,521,612 | -0.04(-1.13%) |
Aug 24, 2009 | 3.878 | 3.878 | 3.827 | 3.847 | 2,426,039 | +0.03(+0.77%) |
Aug 21, 2009 | 3.843 | 3.852 | 3.805 | 3.817 | 1,945,832 | +0.01(+0.24%) |
Aug 20, 2009 | 3.795 | 3.817 | 3.788 | 3.808 | 1,181,654 | -0.01(-0.19%) |
Aug 19, 2009 | 3.728 | 3.817 | 3.718 | 3.815 | 1,748,912 | +0.01(+0.37%) |
Aug 18, 2009 | 3.737 | 3.803 | 3.725 | 3.801 | 5,793,797 | +0.08(+2.18%) |
Aug 17, 2009 | 3.743 | 3.764 | 3.706 | 3.720 | 2,225,224 | -0.09(-2.41%) |
Aug 14, 2009 | 3.845 | 3.845 | 3.768 | 3.812 | 1,515,581 | -0.00(-0.03%) |
Aug 13, 2009 | 3.824 | 3.854 | 3.789 | 3.813 | 1,576,007 | -0.04(-0.97%) |
Aug 12, 2009 | 3.770 | 3.870 | 3.770 | 3.851 | 1,820,174 | +0.06(+1.68%) |
Aug 11, 2009 | 3.826 | 3.859 | 3.772 | 3.787 | 2,219,638 | -0.10(-2.50%) |
Aug 10, 2009 | 3.901 | 3.909 | 3.859 | 3.884 | 2,705,906 | -0.04(-1.08%) |
Aug 07, 2009 | 3.939 | 3.939 | 3.875 | 3.927 | 2,516,866 | +0.03(+0.83%) |
Aug 06, 2009 | 3.952 | 3.952 | 3.875 | 3.894 | 2,069,798 | -0.07(-1.69%) |
Aug 05, 2009 | 3.962 | 3.996 | 3.936 | 3.961 | 3,121,198 | -0.01(-0.36%) |
Aug 04, 2009 | 3.940 | 4.004 | 3.937 | 3.975 | 3,375,786 | +0.06(+1.50%) |
Aug 03, 2009 | 3.951 | 3.960 | 3.910 | 3.916 | 2,577,678 | -0.01(-0.31%) |
Jul 31, 2009 | 3.793 | 3.952 | 3.791 | 3.929 | 4,755,902 | +0.15(+3.88%) |
Jul 30, 2009 | 3.705 | 3.794 | 3.695 | 3.782 | 2,240,716 | +0.10(+2.72%) |
Jul 29, 2009 | 3.685 | 3.696 | 3.651 | 3.682 | 2,207,013 | -0.01(-0.25%) |
Jul 28, 2009 | 3.685 | 3.709 | 3.637 | 3.691 | 2,837,782 | +0.02(+0.58%) |
Jul 27, 2009 | 3.703 | 3.711 | 3.665 | 3.670 | 2,149,345 | -0.03(-0.68%) |
Jul 24, 2009 | 3.706 | 3.712 | 3.675 | 3.695 | 19,199 | +0.01(+0.27%) |
Jul 23, 2009 | 3.669 | 3.711 | 3.650 | 3.685 | 2,700,725 | +0.05(+1.28%) |
Jul 22, 2009 | 3.647 | 3.678 | 3.637 | 3.638 | 2,277,642 | +0.00(+0.11%) |
Jul 21, 2009 | 3.698 | 3.704 | 3.615 | 3.634 | 2,310,327 | -0.01(-0.28%) |
Jul 20, 2009 | 3.718 | 3.718 | 3.640 | 3.644 | 5,209,307 | -0.00(-0.11%) |
Jul 17, 2009 | 3.659 | 3.669 | 3.632 | 3.648 | 4,589,661 | +0.01(+0.36%) |
Jul 16, 2009 | 3.592 | 3.641 | 3.588 | 3.635 | 2,368,470 | +0.03(+0.93%) |
Jul 15, 2009 | 3.551 | 3.628 | 3.551 | 3.602 | 2,543,955 | +0.09(+2.68%) |
Jul 14, 2009 | 3.474 | 3.514 | 3.443 | 3.508 | 1,735,555 | +0.07(+2.15%) |
Jul 13, 2009 | 3.403 | 3.443 | 3.381 | 3.434 | 2,010,904 | +0.02(+0.56%) |
Jul 10, 2009 | 3.434 | 3.450 | 3.393 | 3.415 | 1,745,224 | -0.04(-1.03%) |
Jul 09, 2009 | 3.414 | 3.476 | 3.395 | 3.450 | 4,193,063 | +0.08(+2.49%) |
Jul 08, 2009 | 3.363 | 3.415 | 3.317 | 3.366 | 4,547,169 | +0.00(+0.03%) |
Jul 07, 2009 | 3.456 | 3.505 | 3.364 | 3.365 | 3,881,480 | -0.13(-3.59%) |
Jul 06, 2009 | 3.494 | 3.496 | 3.443 | 3.491 | 1,822,132 | -0.02(-0.46%) |
Jul 02, 2009 | 3.532 | 3.564 | 3.506 | 3.507 | 1,596,650 | -0.04(-1.06%) |