Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.870 | 4.905 | 4.767 | 4.847 | 1,409,862 | +0.10(+2.17%) |
Sep 29, 2009 | 4.761 | 4.807 | 4.721 | 4.744 | 1,060,875 | -0.01(-0.12%) |
Sep 28, 2009 | 4.652 | 4.761 | 4.647 | 4.750 | 596,970 | +0.14(+3.11%) |
Sep 25, 2009 | 4.641 | 4.687 | 4.549 | 4.607 | 1,084,223 | -0.05(-0.99%) |
Sep 24, 2009 | 4.859 | 4.887 | 4.595 | 4.652 | 1,958,509 | -0.07(-1.46%) |
Sep 23, 2009 | 4.847 | 4.900 | 4.721 | 4.721 | 951,422 | -0.11(-2.25%) |
Sep 22, 2009 | 4.847 | 4.859 | 4.802 | 4.830 | 658,561 | +0.13(+2.68%) |
Sep 21, 2009 | 4.670 | 4.756 | 4.652 | 4.704 | 1,200,887 | -0.07(-1.56%) |
Sep 18, 2009 | 4.767 | 4.790 | 4.698 | 4.779 | 1,083,309 | +0.06(+1.34%) |
Sep 17, 2009 | 4.693 | 4.796 | 4.670 | 4.715 | 984,973 | +0.03(+0.61%) |
Sep 16, 2009 | 4.715 | 4.767 | 4.647 | 4.687 | 1,788,000 | +0.22(+5.01%) |
Sep 15, 2009 | 4.418 | 4.481 | 4.360 | 4.463 | 897,012 | +0.10(+2.37%) |
Sep 14, 2009 | 4.228 | 4.360 | 4.228 | 4.360 | 675,586 | +0.00(+0.00%) |
Sep 11, 2009 | 4.418 | 4.429 | 4.320 | 4.360 | 691,741 | -0.11(-2.44%) |
Sep 10, 2009 | 4.383 | 4.481 | 4.344 | 4.469 | 775,987 | +0.11(+2.50%) |
Sep 09, 2009 | 4.303 | 4.383 | 4.280 | 4.360 | 917,028 | +0.06(+1.33%) |
Sep 08, 2009 | 4.303 | 4.311 | 4.234 | 4.303 | 956,163 | +0.17(+4.02%) |
Sep 04, 2009 | 4.074 | 4.160 | 4.039 | 4.137 | 921,640 | +0.10(+2.56%) |
Sep 03, 2009 | 4.080 | 4.102 | 3.965 | 4.034 | 1,352,017 | +0.12(+3.07%) |
Sep 02, 2009 | 3.885 | 3.982 | 3.856 | 3.913 | 1,621,155 | -0.14(-3.39%) |
Sep 01, 2009 | 4.211 | 4.303 | 4.034 | 4.051 | 1,368,231 | -0.27(-6.23%) |
Aug 31, 2009 | 4.274 | 4.320 | 4.251 | 4.320 | 785,515 | -0.03(-0.79%) |
Aug 28, 2009 | 4.446 | 4.452 | 4.297 | 4.355 | 908,954 | -0.06(-1.30%) |
Aug 27, 2009 | 4.366 | 4.429 | 4.251 | 4.412 | 930,901 | -0.03(-0.65%) |
Aug 26, 2009 | 4.440 | 4.463 | 4.372 | 4.440 | 1,063,540 | +0.03(+0.65%) |
Aug 25, 2009 | 4.481 | 4.504 | 4.406 | 4.412 | 1,319,095 | +0.09(+1.99%) |
Aug 24, 2009 | 4.418 | 4.458 | 4.320 | 4.326 | 986,978 | -0.06(-1.44%) |
Aug 21, 2009 | 4.337 | 4.400 | 4.326 | 4.389 | 1,649,901 | +0.16(+3.79%) |
Aug 20, 2009 | 4.217 | 4.263 | 4.200 | 4.228 | 1,100,797 | -0.01(-0.14%) |
Aug 19, 2009 | 4.165 | 4.287 | 4.148 | 4.234 | 1,450,725 | +0.00(+0.00%) |
Aug 18, 2009 | 4.097 | 4.240 | 4.097 | 4.234 | 1,210,622 | +0.17(+4.23%) |
Aug 17, 2009 | 4.097 | 4.102 | 4.005 | 4.062 | 1,730,611 | -0.25(-5.84%) |
Aug 14, 2009 | 4.337 | 4.343 | 4.211 | 4.314 | 2,285,029 | -0.10(-2.21%) |
Aug 13, 2009 | 4.360 | 4.448 | 4.314 | 4.412 | 3,092,422 | -0.29(-6.21%) |
Aug 12, 2009 | 4.452 | 4.710 | 4.435 | 4.704 | 1,369,114 | +0.23(+5.26%) |
Aug 11, 2009 | 4.475 | 4.549 | 4.446 | 4.469 | 2,215,763 | -0.31(-6.47%) |
Aug 10, 2009 | 4.715 | 4.836 | 4.698 | 4.779 | 951,232 | +0.01(+0.24%) |
Aug 07, 2009 | 4.779 | 4.830 | 4.715 | 4.767 | 1,678,901 | +0.13(+2.72%) |
Aug 06, 2009 | 4.681 | 4.704 | 4.572 | 4.641 | 1,316,519 | +0.06(+1.25%) |
Aug 05, 2009 | 4.630 | 4.630 | 4.463 | 4.584 | 1,395,216 | +0.06(+1.27%) |
Aug 04, 2009 | 4.509 | 4.561 | 4.463 | 4.526 | 1,109,684 | +0.03(+0.64%) |
Aug 03, 2009 | 4.429 | 4.526 | 4.406 | 4.498 | 1,318,054 | +0.25(+5.94%) |
Jul 31, 2009 | 4.148 | 4.257 | 4.097 | 4.246 | 1,419,783 | +0.22(+5.56%) |
Jul 30, 2009 | 3.988 | 4.090 | 3.953 | 4.022 | 1,361,765 | +0.15(+4.00%) |
Jul 29, 2009 | 3.913 | 3.925 | 3.827 | 3.868 | 1,056,333 | +0.02(+0.45%) |
Jul 28, 2009 | 3.845 | 3.902 | 3.736 | 3.850 | 1,103,507 | -0.15(-3.86%) |
Jul 27, 2009 | 4.062 | 4.085 | 3.965 | 4.005 | 1,346,982 | +0.06(+1.60%) |
Jul 24, 2009 | 3.925 | 3.989 | 3.879 | 3.942 | 1,535 | -0.01(-0.15%) |
Jul 23, 2009 | 3.804 | 3.999 | 3.804 | 3.948 | 1,854,751 | +0.22(+5.84%) |
Jul 22, 2009 | 3.678 | 3.792 | 3.673 | 3.730 | 765,892 | -0.03(-0.91%) |
Jul 21, 2009 | 3.868 | 3.885 | 3.701 | 3.764 | 1,159,537 | -0.01(-0.30%) |
Jul 20, 2009 | 3.741 | 3.782 | 3.724 | 3.776 | 853,563 | +0.18(+4.94%) |
Jul 17, 2009 | 3.621 | 3.650 | 3.564 | 3.598 | 755,623 | -0.05(-1.26%) |
Jul 16, 2009 | 3.627 | 3.678 | 3.561 | 3.644 | 1,052,129 | +0.11(+3.08%) |
Jul 15, 2009 | 3.444 | 3.575 | 3.444 | 3.535 | 1,034,965 | +0.29(+9.01%) |
Jul 14, 2009 | 3.289 | 3.312 | 3.226 | 3.243 | 611,126 | +0.03(+1.07%) |
Jul 13, 2009 | 3.111 | 3.226 | 3.107 | 3.209 | 757,902 | +0.21(+7.07%) |
Jul 10, 2009 | 2.979 | 3.048 | 2.939 | 2.997 | 1,018,320 | -0.13(-4.21%) |
Jul 09, 2009 | 3.163 | 3.163 | 3.094 | 3.128 | 888,251 | +0.07(+2.25%) |
Jul 08, 2009 | 3.140 | 3.140 | 2.979 | 3.060 | 1,483,307 | -0.06(-2.02%) |
Jul 07, 2009 | 3.266 | 3.289 | 3.111 | 3.123 | 898,960 | -0.18(-5.55%) |
Jul 06, 2009 | 3.266 | 3.306 | 3.214 | 3.306 | 883,533 | -0.15(-4.47%) |
Jul 02, 2009 | 3.524 | 3.529 | 3.386 | 3.461 | 923,140 | -0.18(-4.88%) |