Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.980 | 5.040 | 4.673 | 4.838 | 1,177,222 | -0.13(-2.71%) |
Sep 29, 2009 | 4.860 | 5.047 | 4.718 | 4.973 | 856,592 | +0.13(+2.78%) |
Sep 28, 2009 | 4.651 | 4.898 | 4.576 | 4.838 | 744,059 | +0.18(+3.85%) |
Sep 25, 2009 | 4.733 | 4.808 | 4.501 | 4.659 | 1,566,756 | -0.08(-1.73%) |
Sep 24, 2009 | 5.047 | 5.055 | 4.576 | 4.741 | 1,472,772 | -0.26(-5.23%) |
Sep 23, 2009 | 5.145 | 5.234 | 4.988 | 5.002 | 1,215,951 | -0.15(-2.90%) |
Sep 22, 2009 | 5.212 | 5.309 | 5.070 | 5.152 | 1,767,543 | +0.01(+0.15%) |
Sep 21, 2009 | 5.062 | 5.421 | 4.905 | 5.145 | 1,472,898 | +0.00(+0.00%) |
Sep 18, 2009 | 5.234 | 5.302 | 4.853 | 5.145 | 6,192,098 | +1.11(+27.64%) |
Sep 17, 2009 | 4.352 | 4.427 | 3.948 | 4.030 | 1,011,931 | -0.34(-7.86%) |
Sep 16, 2009 | 3.873 | 4.449 | 3.821 | 4.374 | 1,313,402 | +0.51(+13.15%) |
Sep 15, 2009 | 3.664 | 3.918 | 3.537 | 3.866 | 895,808 | +0.19(+5.08%) |
Sep 14, 2009 | 3.739 | 3.746 | 3.544 | 3.679 | 475,787 | -0.01(-0.20%) |
Sep 11, 2009 | 3.507 | 3.709 | 3.507 | 3.686 | 683,942 | +0.19(+5.57%) |
Sep 10, 2009 | 3.425 | 3.574 | 3.313 | 3.492 | 457,211 | +0.06(+1.74%) |
Sep 09, 2009 | 3.485 | 3.589 | 3.365 | 3.432 | 866,724 | -0.04(-1.29%) |
Sep 08, 2009 | 3.357 | 3.514 | 3.275 | 3.477 | 733,972 | +0.16(+4.97%) |
Sep 04, 2009 | 3.357 | 3.440 | 3.253 | 3.313 | 949,912 | -0.05(-1.56%) |
Sep 03, 2009 | 3.320 | 3.440 | 3.298 | 3.365 | 635,485 | +0.08(+2.51%) |
Sep 02, 2009 | 3.380 | 3.432 | 3.223 | 3.283 | 1,253,854 | -0.12(-3.52%) |
Sep 01, 2009 | 3.701 | 3.829 | 3.350 | 3.402 | 1,141,752 | -0.35(-9.36%) |
Aug 31, 2009 | 3.739 | 3.810 | 3.619 | 3.754 | 717,860 | -0.04(-0.99%) |
Aug 28, 2009 | 3.956 | 3.986 | 3.761 | 3.791 | 788,089 | -0.10(-2.69%) |
Aug 27, 2009 | 3.941 | 4.060 | 3.746 | 3.896 | 371,096 | -0.07(-1.88%) |
Aug 26, 2009 | 3.836 | 4.113 | 3.799 | 3.971 | 660,441 | +0.13(+3.51%) |
Aug 25, 2009 | 3.881 | 4.053 | 3.814 | 3.836 | 656,616 | -0.03(-0.77%) |
Aug 24, 2009 | 3.873 | 4.113 | 3.776 | 3.866 | 1,123,696 | +0.01(+0.39%) |
Aug 21, 2009 | 3.784 | 3.918 | 3.746 | 3.851 | 977,937 | +0.14(+3.83%) |
Aug 20, 2009 | 3.791 | 3.896 | 3.686 | 3.709 | 544,779 | -0.10(-2.75%) |
Aug 19, 2009 | 3.701 | 3.948 | 3.664 | 3.814 | 473,854 | +0.07(+2.00%) |
Aug 18, 2009 | 3.746 | 3.814 | 3.709 | 3.739 | 537,977 | +0.00(+0.00%) |
Aug 17, 2009 | 3.963 | 3.963 | 3.567 | 3.739 | 897,155 | -0.34(-8.26%) |
Aug 14, 2009 | 4.262 | 4.315 | 3.933 | 4.075 | 951,595 | -0.18(-4.22%) |
Aug 13, 2009 | 4.240 | 4.374 | 4.053 | 4.255 | 556,206 | +0.04(+1.07%) |
Aug 12, 2009 | 4.359 | 4.393 | 4.172 | 4.210 | 1,344,484 | -0.19(-4.25%) |
Aug 11, 2009 | 4.479 | 4.546 | 4.113 | 4.397 | 2,045,034 | -0.13(-2.81%) |
Aug 10, 2009 | 4.277 | 4.733 | 4.270 | 4.524 | 1,406,312 | +0.22(+5.22%) |
Aug 07, 2009 | 3.829 | 4.614 | 3.829 | 4.300 | 1,527,790 | +0.53(+14.09%) |
Aug 06, 2009 | 3.731 | 3.993 | 3.552 | 3.769 | 1,053,153 | +0.07(+2.02%) |
Aug 05, 2009 | 3.701 | 3.851 | 3.634 | 3.694 | 820,563 | -0.01(-0.40%) |
Aug 04, 2009 | 3.552 | 3.784 | 3.477 | 3.709 | 847,703 | +0.11(+3.12%) |
Aug 03, 2009 | 3.455 | 3.657 | 3.410 | 3.597 | 827,787 | +0.17(+5.02%) |
Jul 31, 2009 | 3.380 | 3.567 | 3.275 | 3.425 | 895,445 | +0.03(+0.88%) |
Jul 30, 2009 | 3.514 | 3.604 | 3.253 | 3.395 | 1,661,938 | -0.05(-1.52%) |
Jul 29, 2009 | 3.582 | 3.716 | 3.417 | 3.447 | 1,010,101 | -0.16(-4.55%) |
Jul 28, 2009 | 3.567 | 3.746 | 3.402 | 3.612 | 952,247 | +0.02(+0.62%) |
Jul 27, 2009 | 3.425 | 3.799 | 3.330 | 3.589 | 1,420,451 | +0.22(+6.43%) |
Jul 24, 2009 | 3.470 | 3.612 | 3.328 | 3.372 | 925,678 | -0.13(-3.63%) |
Jul 23, 2009 | 3.320 | 3.589 | 3.200 | 3.499 | 1,484,801 | +0.16(+4.70%) |
Jul 22, 2009 | 3.253 | 3.537 | 3.178 | 3.342 | 1,362,329 | +0.01(+0.45%) |
Jul 21, 2009 | 3.529 | 3.629 | 3.193 | 3.328 | 836,958 | -0.16(-4.71%) |
Jul 20, 2009 | 3.425 | 3.687 | 3.417 | 3.492 | 1,085,321 | +0.10(+3.09%) |
Jul 17, 2009 | 3.821 | 3.918 | 3.365 | 3.387 | 1,850,308 | -0.43(-11.35%) |
Jul 16, 2009 | 3.986 | 4.073 | 3.507 | 3.821 | 1,736,446 | -0.18(-4.49%) |
Jul 15, 2009 | 3.514 | 4.120 | 3.514 | 4.000 | 1,287,131 | +0.43(+11.92%) |
Jul 14, 2009 | 3.462 | 3.585 | 3.410 | 3.574 | 532,047 | +0.12(+3.46%) |
Jul 13, 2009 | 3.320 | 3.455 | 3.290 | 3.455 | 902,333 | +0.13(+3.82%) |
Jul 10, 2009 | 3.298 | 3.432 | 3.215 | 3.328 | 918,276 | +0.01(+0.45%) |
Jul 09, 2009 | 3.328 | 3.447 | 3.245 | 3.313 | 1,229,644 | +0.02(+0.68%) |
Jul 08, 2009 | 3.372 | 3.552 | 3.141 | 3.290 | 1,188,889 | -0.07(-2.22%) |
Jul 07, 2009 | 3.275 | 3.552 | 3.178 | 3.365 | 834,064 | +0.09(+2.74%) |
Jul 06, 2009 | 3.253 | 3.365 | 3.088 | 3.275 | 868,356 | +0.01(+0.46%) |
Jul 02, 2009 | 3.290 | 3.328 | 3.103 | 3.260 | 1,104,198 | -0.09(-2.68%) |