Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.565 | 3.673 | 3.544 | 3.624 | 642,306 | +0.07(+2.03%) |
Sep 29, 2009 | 3.546 | 3.610 | 3.506 | 3.552 | 755,257 | -0.03(-0.77%) |
Sep 28, 2009 | 3.644 | 3.665 | 3.558 | 3.580 | 500,122 | -0.04(-1.11%) |
Sep 25, 2009 | 3.648 | 3.648 | 3.561 | 3.620 | 665,299 | -0.05(-1.33%) |
Sep 24, 2009 | 3.703 | 3.724 | 3.618 | 3.669 | 460,857 | -0.06(-1.54%) |
Sep 23, 2009 | 3.726 | 3.763 | 3.688 | 3.726 | 652,756 | +0.02(+0.57%) |
Sep 22, 2009 | 3.782 | 3.782 | 3.705 | 3.705 | 461,554 | -0.06(-1.69%) |
Sep 21, 2009 | 3.686 | 3.769 | 3.659 | 3.769 | 550,772 | +0.07(+1.90%) |
Sep 18, 2009 | 3.769 | 3.788 | 3.699 | 3.699 | 553,977 | -0.07(-1.80%) |
Sep 17, 2009 | 3.735 | 3.782 | 3.688 | 3.767 | 334,337 | +0.03(+0.74%) |
Sep 16, 2009 | 3.750 | 3.750 | 3.692 | 3.739 | 272,079 | +0.01(+0.29%) |
Sep 15, 2009 | 3.726 | 3.752 | 3.709 | 3.729 | 226,079 | -0.01(-0.40%) |
Sep 14, 2009 | 3.731 | 3.765 | 3.692 | 3.743 | 376,101 | +0.04(+1.09%) |
Sep 11, 2009 | 3.671 | 3.780 | 3.644 | 3.703 | 1,019,217 | +0.04(+1.16%) |
Sep 10, 2009 | 3.646 | 3.684 | 3.612 | 3.661 | 821,176 | +0.01(+0.41%) |
Sep 09, 2009 | 3.663 | 3.686 | 3.620 | 3.646 | 574,932 | -0.04(-0.98%) |
Sep 08, 2009 | 3.665 | 3.709 | 3.542 | 3.682 | 921,785 | +0.03(+0.87%) |
Sep 04, 2009 | 3.548 | 3.654 | 3.520 | 3.650 | 543,222 | +0.09(+2.44%) |
Sep 03, 2009 | 3.554 | 3.563 | 3.502 | 3.563 | 366,598 | +0.03(+0.96%) |
Sep 02, 2009 | 3.582 | 3.595 | 3.499 | 3.529 | 1,375,451 | -0.03(-0.78%) |
Sep 01, 2009 | 3.557 | 3.622 | 3.508 | 3.557 | 1,062,600 | -0.05(-1.30%) |
Aug 31, 2009 | 3.607 | 3.631 | 3.563 | 3.603 | 687,337 | -0.01(-0.41%) |
Aug 28, 2009 | 3.639 | 3.639 | 3.588 | 3.618 | 506,113 | -0.01(-0.23%) |
Aug 27, 2009 | 3.631 | 3.660 | 3.467 | 3.627 | 699,495 | +0.01(+0.35%) |
Aug 26, 2009 | 3.697 | 3.722 | 3.574 | 3.614 | 1,306,919 | -0.08(-2.13%) |
Aug 25, 2009 | 3.722 | 3.743 | 3.629 | 3.692 | 560,812 | -0.00(-0.06%) |
Aug 24, 2009 | 3.690 | 3.752 | 3.667 | 3.695 | 547,774 | -0.03(-0.91%) |
Aug 21, 2009 | 3.750 | 3.760 | 3.705 | 3.729 | 527,718 | +0.02(+0.52%) |
Aug 20, 2009 | 3.690 | 3.741 | 3.690 | 3.709 | 407,900 | +0.01(+0.29%) |
Aug 19, 2009 | 3.686 | 3.750 | 3.661 | 3.699 | 1,151,659 | -0.03(-0.80%) |
Aug 18, 2009 | 3.724 | 3.777 | 3.692 | 3.729 | 394,048 | +0.00(+0.11%) |
Aug 17, 2009 | 3.695 | 3.763 | 3.665 | 3.724 | 1,430,427 | -0.03(-0.74%) |
Aug 14, 2009 | 3.754 | 3.824 | 3.688 | 3.752 | 821,821 | -0.02(-0.51%) |
Aug 13, 2009 | 3.782 | 3.801 | 3.726 | 3.771 | 296,828 | +0.02(+0.51%) |
Aug 12, 2009 | 3.731 | 3.811 | 3.701 | 3.752 | 471,725 | +0.00(+0.06%) |
Aug 11, 2009 | 3.726 | 3.769 | 3.695 | 3.750 | 331,772 | -0.00(-0.11%) |
Aug 10, 2009 | 3.686 | 3.769 | 3.686 | 3.754 | 481,567 | +0.04(+0.97%) |
Aug 07, 2009 | 3.699 | 3.826 | 3.667 | 3.718 | 835,028 | +0.04(+1.21%) |
Aug 06, 2009 | 3.703 | 3.773 | 3.658 | 3.673 | 582,289 | -0.03(-0.69%) |
Aug 05, 2009 | 3.786 | 3.809 | 3.692 | 3.699 | 422,383 | -0.10(-2.74%) |
Aug 04, 2009 | 3.642 | 3.811 | 3.612 | 3.803 | 1,499,034 | +0.11(+2.93%) |
Aug 03, 2009 | 3.786 | 3.786 | 3.639 | 3.695 | 1,599,412 | -0.06(-1.47%) |
Jul 31, 2009 | 3.673 | 3.784 | 3.624 | 3.750 | 510,232 | +0.05(+1.44%) |
Jul 30, 2009 | 3.756 | 3.811 | 3.675 | 3.697 | 1,168,933 | -0.01(-0.17%) |
Jul 29, 2009 | 3.731 | 3.809 | 3.692 | 3.703 | 984,109 | -0.07(-1.75%) |
Jul 28, 2009 | 3.705 | 3.824 | 3.659 | 3.769 | 925,075 | +0.03(+0.80%) |
Jul 27, 2009 | 3.771 | 3.826 | 3.650 | 3.739 | 811,358 | +0.04(+1.03%) |
Jul 24, 2009 | 3.622 | 3.748 | 3.601 | 3.701 | 1,058,722 | +0.03(+0.93%) |
Jul 23, 2009 | 3.656 | 3.750 | 3.586 | 3.667 | 1,343,717 | -0.01(-0.29%) |
Jul 22, 2009 | 4.045 | 4.071 | 3.648 | 3.678 | 1,084,336 | -0.44(-10.59%) |
Jul 21, 2009 | 4.298 | 4.298 | 4.083 | 4.113 | 864,700 | -0.18(-4.25%) |
Jul 20, 2009 | 4.300 | 4.332 | 4.221 | 4.296 | 426,855 | +0.03(+0.60%) |
Jul 17, 2009 | 4.336 | 4.340 | 4.215 | 4.270 | 530,495 | -0.05(-1.23%) |
Jul 16, 2009 | 4.224 | 4.370 | 4.205 | 4.323 | 815,118 | +0.09(+2.21%) |
Jul 15, 2009 | 4.428 | 4.428 | 4.219 | 4.230 | 1,077,540 | -0.16(-3.58%) |
Jul 14, 2009 | 4.330 | 4.453 | 4.330 | 4.387 | 565,806 | +0.01(+0.24%) |
Jul 13, 2009 | 4.319 | 4.391 | 4.264 | 4.377 | 630,864 | +0.07(+1.58%) |
Jul 10, 2009 | 4.115 | 4.330 | 4.115 | 4.309 | 423,621 | +0.19(+4.64%) |
Jul 09, 2009 | 4.292 | 4.292 | 4.115 | 4.117 | 381,015 | -0.15(-3.58%) |
Jul 08, 2009 | 4.260 | 4.336 | 4.156 | 4.270 | 609,725 | +0.04(+0.95%) |
Jul 07, 2009 | 4.294 | 4.323 | 4.217 | 4.230 | 468,209 | -0.07(-1.73%) |
Jul 06, 2009 | 4.262 | 4.451 | 4.179 | 4.304 | 618,391 | +0.04(+0.95%) |
Jul 02, 2009 | 4.428 | 4.428 | 4.245 | 4.264 | 681,853 | -0.22(-4.88%) |