Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.902 | 3.933 | 3.809 | 3.846 | 616,602 | -0.05(-1.27%) |
Sep 29, 2009 | 3.977 | 4.008 | 3.890 | 3.896 | 321,808 | -0.12(-3.08%) |
Sep 28, 2009 | 3.871 | 4.075 | 3.840 | 4.020 | 757,247 | +0.17(+4.34%) |
Sep 25, 2009 | 4.069 | 4.069 | 3.840 | 3.853 | 763,319 | -0.20(-4.89%) |
Sep 24, 2009 | 3.995 | 4.286 | 3.977 | 4.051 | 918,530 | -0.20(-4.80%) |
Sep 23, 2009 | 4.379 | 4.392 | 4.231 | 4.255 | 944,425 | -0.09(-2.14%) |
Sep 22, 2009 | 4.261 | 4.398 | 4.243 | 4.348 | 687,953 | +0.09(+2.18%) |
Sep 21, 2009 | 4.361 | 4.460 | 4.218 | 4.255 | 815,050 | -0.12(-2.69%) |
Sep 18, 2009 | 4.404 | 4.503 | 4.292 | 4.373 | 1,358,380 | -0.03(-0.70%) |
Sep 17, 2009 | 4.577 | 4.602 | 4.392 | 4.404 | 539,713 | -0.27(-5.70%) |
Sep 16, 2009 | 4.286 | 4.757 | 4.286 | 4.670 | 869,535 | +0.45(+10.56%) |
Sep 15, 2009 | 4.193 | 4.274 | 4.162 | 4.224 | 285,956 | +0.00(+0.00%) |
Sep 14, 2009 | 4.125 | 4.224 | 4.094 | 4.224 | 310,434 | +0.09(+2.10%) |
Sep 11, 2009 | 4.181 | 4.181 | 4.082 | 4.138 | 292,783 | -0.05(-1.18%) |
Sep 10, 2009 | 4.082 | 4.187 | 4.020 | 4.187 | 374,900 | +0.12(+3.05%) |
Sep 09, 2009 | 4.100 | 4.125 | 4.008 | 4.063 | 293,266 | -0.06(-1.35%) |
Sep 08, 2009 | 4.082 | 4.212 | 4.051 | 4.119 | 512,369 | +0.09(+2.15%) |
Sep 04, 2009 | 4.001 | 4.063 | 3.933 | 4.032 | 380,946 | +0.04(+1.09%) |
Sep 03, 2009 | 3.958 | 4.014 | 3.877 | 3.989 | 441,930 | +0.07(+1.74%) |
Sep 02, 2009 | 3.772 | 4.063 | 3.772 | 3.921 | 735,123 | +0.11(+2.76%) |
Sep 01, 2009 | 3.884 | 4.008 | 3.760 | 3.816 | 505,408 | -0.06(-1.44%) |
Aug 31, 2009 | 3.958 | 3.995 | 3.846 | 3.871 | 577,337 | -0.15(-3.70%) |
Aug 28, 2009 | 4.200 | 4.237 | 3.952 | 4.020 | 467,529 | -0.14(-3.28%) |
Aug 27, 2009 | 4.187 | 4.218 | 4.100 | 4.156 | 513,283 | -0.07(-1.61%) |
Aug 26, 2009 | 4.218 | 4.268 | 4.212 | 4.224 | 268,891 | -0.01(-0.15%) |
Aug 25, 2009 | 4.268 | 4.361 | 4.231 | 4.231 | 301,374 | -0.03(-0.73%) |
Aug 24, 2009 | 4.255 | 4.336 | 4.187 | 4.261 | 395,658 | +0.01(+0.15%) |
Aug 21, 2009 | 3.983 | 4.286 | 3.983 | 4.255 | 699,091 | +0.19(+4.57%) |
Aug 20, 2009 | 4.045 | 4.088 | 4.004 | 4.069 | 375,492 | +0.02(+0.46%) |
Aug 19, 2009 | 3.952 | 4.063 | 3.952 | 4.051 | 338,949 | +0.02(+0.62%) |
Aug 18, 2009 | 3.989 | 4.057 | 3.989 | 4.026 | 514,265 | +0.02(+0.46%) |
Aug 17, 2009 | 4.113 | 4.113 | 3.946 | 4.008 | 461,972 | -0.18(-4.29%) |
Aug 14, 2009 | 4.311 | 4.379 | 4.113 | 4.187 | 445,834 | -0.19(-4.25%) |
Aug 13, 2009 | 4.509 | 4.571 | 4.280 | 4.373 | 625,346 | -0.10(-2.22%) |
Aug 12, 2009 | 4.392 | 4.550 | 4.336 | 4.472 | 541,360 | +0.09(+2.12%) |
Aug 11, 2009 | 4.441 | 4.497 | 4.286 | 4.379 | 461,482 | -0.12(-2.75%) |
Aug 10, 2009 | 4.540 | 4.540 | 4.354 | 4.503 | 371,346 | -0.07(-1.62%) |
Aug 07, 2009 | 4.577 | 4.615 | 4.491 | 4.577 | 726,469 | +0.09(+1.93%) |
Aug 06, 2009 | 4.596 | 4.615 | 4.447 | 4.491 | 716,695 | -0.05(-1.09%) |
Aug 05, 2009 | 4.670 | 4.670 | 4.478 | 4.540 | 697,432 | -0.11(-2.40%) |
Aug 04, 2009 | 4.522 | 4.652 | 4.460 | 4.652 | 587,426 | +0.13(+2.88%) |
Aug 03, 2009 | 4.590 | 4.633 | 4.435 | 4.522 | 621,386 | -0.01(-0.27%) |
Jul 31, 2009 | 4.484 | 4.589 | 4.460 | 4.534 | 960,493 | +0.07(+1.53%) |
Jul 30, 2009 | 4.553 | 4.639 | 4.447 | 4.466 | 752,821 | -0.06(-1.23%) |
Jul 29, 2009 | 4.565 | 4.565 | 4.460 | 4.522 | 649,001 | -0.07(-1.62%) |
Jul 28, 2009 | 4.447 | 4.627 | 4.447 | 4.596 | 1,031,683 | +0.13(+2.91%) |
Jul 27, 2009 | 4.472 | 4.540 | 4.398 | 4.466 | 656,558 | -0.02(-0.55%) |
Jul 24, 2009 | 4.509 | 4.522 | 4.373 | 4.491 | 2,227 | -0.04(-0.96%) |
Jul 23, 2009 | 4.212 | 4.540 | 4.162 | 4.534 | 993,517 | +0.28(+6.55%) |
Jul 22, 2009 | 3.939 | 4.255 | 3.902 | 4.255 | 1,109,387 | +0.30(+7.68%) |
Jul 21, 2009 | 3.939 | 3.964 | 3.840 | 3.952 | 597,677 | +0.02(+0.47%) |
Jul 20, 2009 | 3.803 | 3.989 | 3.798 | 3.933 | 983,391 | +0.11(+2.92%) |
Jul 17, 2009 | 3.871 | 3.908 | 3.754 | 3.822 | 1,568,284 | -0.03(-0.80%) |
Jul 16, 2009 | 3.927 | 3.958 | 3.819 | 3.853 | 1,006,239 | -0.11(-2.66%) |
Jul 15, 2009 | 3.723 | 3.970 | 3.704 | 3.958 | 846,956 | +0.26(+7.04%) |
Jul 14, 2009 | 3.704 | 3.716 | 3.630 | 3.698 | 641,768 | -0.02(-0.50%) |
Jul 13, 2009 | 3.524 | 3.716 | 3.524 | 3.716 | 892,515 | +0.23(+6.57%) |
Jul 10, 2009 | 3.401 | 3.518 | 3.382 | 3.487 | 896,956 | +0.06(+1.81%) |
Jul 09, 2009 | 3.524 | 3.555 | 3.351 | 3.425 | 1,012,899 | -0.08(-2.30%) |
Jul 08, 2009 | 3.531 | 3.531 | 3.469 | 3.506 | 1,146,917 | +0.00(+0.00%) |
Jul 07, 2009 | 3.555 | 3.630 | 3.469 | 3.506 | 1,224,658 | -0.05(-1.39%) |
Jul 06, 2009 | 3.469 | 3.599 | 3.438 | 3.555 | 1,731,889 | +0.09(+2.68%) |
Jul 02, 2009 | 3.617 | 3.617 | 3.462 | 3.462 | 1,118,786 | -0.19(-5.25%) |