Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.711 | 4.793 | 4.607 | 4.719 | 11,654,916 | +0.02(+0.53%) |
Sep 29, 2009 | 4.711 | 4.773 | 4.653 | 4.694 | 10,536,438 | +0.09(+2.07%) |
Sep 28, 2009 | 4.566 | 4.636 | 4.525 | 4.599 | 5,663,821 | +0.06(+1.37%) |
Sep 25, 2009 | 4.521 | 4.570 | 4.485 | 4.537 | 8,864,155 | +0.02(+0.46%) |
Sep 24, 2009 | 4.628 | 4.653 | 4.487 | 4.516 | 13,264,124 | -0.09(-1.89%) |
Sep 23, 2009 | 4.735 | 4.781 | 4.603 | 4.603 | 12,557,887 | -0.12(-2.54%) |
Sep 22, 2009 | 4.719 | 4.731 | 4.611 | 4.723 | 14,106,313 | +0.05(+0.97%) |
Sep 21, 2009 | 4.636 | 4.729 | 4.611 | 4.678 | 11,287,005 | +0.00(+0.09%) |
Sep 18, 2009 | 4.739 | 4.739 | 4.578 | 4.673 | 12,085,900 | -0.03(-0.62%) |
Sep 17, 2009 | 4.793 | 4.839 | 4.694 | 4.702 | 8,576,358 | +0.09(+1.88%) |
Sep 16, 2009 | 4.562 | 4.868 | 4.533 | 4.616 | 21,859,370 | +0.08(+1.73%) |
Sep 15, 2009 | 4.504 | 4.549 | 4.421 | 4.537 | 11,512,104 | +0.05(+1.01%) |
Sep 14, 2009 | 4.425 | 4.504 | 4.372 | 4.492 | 6,530,377 | +0.04(+0.93%) |
Sep 11, 2009 | 4.442 | 4.467 | 4.397 | 4.450 | 6,168,138 | +0.02(+0.56%) |
Sep 10, 2009 | 4.430 | 4.442 | 4.363 | 4.425 | 8,224,843 | -0.02(-0.37%) |
Sep 09, 2009 | 4.351 | 4.454 | 4.322 | 4.442 | 11,179,194 | +0.10(+2.19%) |
Sep 08, 2009 | 4.343 | 4.417 | 4.301 | 4.347 | 9,143,274 | +0.03(+0.77%) |
Sep 04, 2009 | 4.318 | 4.359 | 4.277 | 4.314 | 6,894,012 | -0.01(-0.19%) |
Sep 03, 2009 | 4.268 | 4.322 | 4.215 | 4.322 | 5,841,935 | +0.08(+1.85%) |
Sep 02, 2009 | 4.281 | 4.326 | 4.240 | 4.244 | 7,708,094 | -0.04(-0.96%) |
Sep 01, 2009 | 4.384 | 4.463 | 4.281 | 4.285 | 13,203,266 | -0.11(-2.54%) |
Aug 31, 2009 | 4.401 | 4.446 | 4.380 | 4.397 | 8,885,696 | -0.06(-1.39%) |
Aug 28, 2009 | 4.521 | 4.554 | 4.404 | 4.459 | 6,961,830 | -0.03(-0.74%) |
Aug 27, 2009 | 4.516 | 4.516 | 4.409 | 4.492 | 7,245,813 | +0.01(+0.28%) |
Aug 26, 2009 | 4.521 | 4.545 | 4.446 | 4.479 | 10,481,892 | -0.04(-0.82%) |
Aug 25, 2009 | 4.558 | 4.591 | 4.483 | 4.516 | 7,726,283 | -0.01(-0.18%) |
Aug 24, 2009 | 4.632 | 4.678 | 4.496 | 4.525 | 11,119,953 | -0.08(-1.79%) |
Aug 21, 2009 | 4.492 | 4.620 | 4.487 | 4.607 | 6,893,688 | +0.13(+2.86%) |
Aug 20, 2009 | 4.467 | 4.492 | 4.434 | 4.479 | 7,881,820 | +0.02(+0.37%) |
Aug 19, 2009 | 4.401 | 4.496 | 4.384 | 4.463 | 8,878,712 | +0.02(+0.56%) |
Aug 18, 2009 | 4.521 | 4.554 | 4.430 | 4.438 | 7,780,057 | -0.05(-1.10%) |
Aug 17, 2009 | 4.516 | 4.558 | 4.463 | 4.487 | 9,000,648 | -0.13(-2.78%) |
Aug 14, 2009 | 4.649 | 4.682 | 4.545 | 4.616 | 7,591,211 | -0.05(-1.06%) |
Aug 13, 2009 | 4.632 | 4.702 | 4.574 | 4.665 | 8,935,613 | +0.04(+0.80%) |
Aug 12, 2009 | 4.582 | 4.649 | 4.537 | 4.628 | 7,986,837 | +0.06(+1.27%) |
Aug 11, 2009 | 4.620 | 4.686 | 4.506 | 4.570 | 8,524,235 | -0.08(-1.78%) |
Aug 10, 2009 | 4.826 | 4.855 | 4.607 | 4.653 | 11,436,767 | -0.19(-3.93%) |
Aug 07, 2009 | 4.653 | 4.855 | 4.603 | 4.843 | 14,465,773 | +0.26(+5.59%) |
Aug 06, 2009 | 4.632 | 4.731 | 4.512 | 4.587 | 12,111,378 | -0.01(-0.27%) |
Aug 05, 2009 | 4.574 | 4.665 | 4.545 | 4.599 | 13,500,550 | -0.02(-0.36%) |
Aug 04, 2009 | 4.508 | 4.682 | 4.508 | 4.616 | 12,277,612 | +0.06(+1.36%) |
Aug 03, 2009 | 4.570 | 4.636 | 4.525 | 4.554 | 13,770,300 | +0.03(+0.73%) |
Jul 31, 2009 | 4.442 | 4.537 | 4.384 | 4.521 | 12,904,289 | +0.06(+1.30%) |
Jul 30, 2009 | 4.454 | 4.492 | 4.289 | 4.463 | 18,866,782 | +0.19(+4.45%) |
Jul 29, 2009 | 4.339 | 4.533 | 4.165 | 4.273 | 46,209,120 | -0.62(-12.60%) |
Jul 28, 2009 | 4.801 | 4.917 | 4.727 | 4.888 | 16,227,863 | +0.10(+2.16%) |
Jul 27, 2009 | 4.702 | 4.830 | 4.694 | 4.785 | 10,523,852 | +0.17(+3.58%) |
Jul 24, 2009 | 4.516 | 4.657 | 4.487 | 4.620 | 9,226,629 | +0.07(+1.45%) |
Jul 23, 2009 | 4.438 | 4.607 | 4.405 | 4.554 | 15,084,594 | +0.12(+2.70%) |
Jul 22, 2009 | 4.438 | 4.492 | 4.359 | 4.434 | 10,234,339 | -0.05(-1.11%) |
Jul 21, 2009 | 4.578 | 4.603 | 4.434 | 4.483 | 12,501,702 | -0.08(-1.81%) |
Jul 20, 2009 | 4.558 | 4.603 | 4.533 | 4.566 | 8,308,953 | +0.03(+0.73%) |
Jul 17, 2009 | 4.521 | 4.566 | 4.442 | 4.533 | 8,418,416 | -0.02(-0.36%) |
Jul 16, 2009 | 4.574 | 4.587 | 4.467 | 4.549 | 5,652,410 | -0.04(-0.81%) |
Jul 15, 2009 | 4.492 | 4.624 | 4.471 | 4.587 | 11,126,386 | +0.15(+3.45%) |
Jul 14, 2009 | 4.355 | 4.500 | 4.343 | 4.434 | 15,561,475 | +0.09(+2.09%) |
Jul 13, 2009 | 4.219 | 4.355 | 4.211 | 4.343 | 16,083,602 | +0.17(+4.16%) |
Jul 10, 2009 | 4.240 | 4.252 | 4.124 | 4.169 | 12,504,403 | -0.10(-2.23%) |
Jul 09, 2009 | 4.335 | 4.335 | 4.235 | 4.264 | 6,302,536 | -0.01(-0.29%) |
Jul 08, 2009 | 4.359 | 4.363 | 4.223 | 4.277 | 10,193,955 | -0.04(-0.96%) |
Jul 07, 2009 | 4.339 | 4.384 | 4.301 | 4.318 | 7,811,569 | -0.01(-0.19%) |
Jul 06, 2009 | 4.376 | 4.448 | 4.301 | 4.326 | 8,145,946 | -0.06(-1.41%) |
Jul 02, 2009 | 4.434 | 4.508 | 4.376 | 4.388 | 9,390,115 | -0.09(-1.94%) |