Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.865 | 4.900 | 4.762 | 4.842 | 1,411,254 | +0.10(+2.17%) |
Sep 29, 2009 | 4.757 | 4.802 | 4.717 | 4.739 | 1,061,922 | -0.01(-0.12%) |
Sep 28, 2009 | 4.648 | 4.757 | 4.642 | 4.745 | 597,559 | +0.14(+3.11%) |
Sep 25, 2009 | 4.636 | 4.682 | 4.545 | 4.602 | 1,085,293 | -0.05(-0.99%) |
Sep 24, 2009 | 4.854 | 4.883 | 4.591 | 4.648 | 1,960,442 | -0.07(-1.46%) |
Sep 23, 2009 | 4.842 | 4.895 | 4.717 | 4.717 | 952,361 | -0.11(-2.25%) |
Sep 22, 2009 | 4.842 | 4.854 | 4.797 | 4.825 | 659,210 | +0.13(+2.68%) |
Sep 21, 2009 | 4.665 | 4.751 | 4.648 | 4.699 | 1,202,072 | -0.07(-1.56%) |
Sep 18, 2009 | 4.762 | 4.785 | 4.694 | 4.774 | 1,084,378 | +0.06(+1.34%) |
Sep 17, 2009 | 4.688 | 4.791 | 4.665 | 4.711 | 985,945 | +0.03(+0.61%) |
Sep 16, 2009 | 4.711 | 4.762 | 4.642 | 4.682 | 1,789,765 | +0.22(+5.01%) |
Sep 15, 2009 | 4.413 | 4.476 | 4.356 | 4.459 | 897,898 | +0.10(+2.37%) |
Sep 14, 2009 | 4.224 | 4.356 | 4.224 | 4.356 | 676,253 | +0.00(+0.00%) |
Sep 11, 2009 | 4.413 | 4.425 | 4.316 | 4.356 | 692,423 | -0.11(-2.44%) |
Sep 10, 2009 | 4.379 | 4.476 | 4.339 | 4.465 | 776,753 | +0.11(+2.50%) |
Sep 09, 2009 | 4.299 | 4.379 | 4.276 | 4.356 | 917,933 | +0.06(+1.33%) |
Sep 08, 2009 | 4.299 | 4.307 | 4.230 | 4.299 | 957,106 | +0.17(+4.02%) |
Sep 04, 2009 | 4.070 | 4.156 | 4.035 | 4.133 | 922,550 | +0.10(+2.56%) |
Sep 03, 2009 | 4.075 | 4.098 | 3.961 | 4.030 | 1,353,352 | +0.12(+3.07%) |
Sep 02, 2009 | 3.881 | 3.978 | 3.852 | 3.909 | 1,622,755 | -0.14(-3.39%) |
Sep 01, 2009 | 4.207 | 4.299 | 4.030 | 4.047 | 1,369,582 | -0.27(-6.23%) |
Aug 31, 2009 | 4.270 | 4.316 | 4.247 | 4.316 | 786,290 | -0.03(-0.79%) |
Aug 28, 2009 | 4.442 | 4.448 | 4.293 | 4.350 | 909,851 | -0.06(-1.30%) |
Aug 27, 2009 | 4.362 | 4.425 | 4.247 | 4.407 | 931,820 | -0.03(-0.65%) |
Aug 26, 2009 | 4.436 | 4.459 | 4.367 | 4.436 | 1,064,589 | +0.03(+0.65%) |
Aug 25, 2009 | 4.476 | 4.499 | 4.401 | 4.407 | 1,320,397 | +0.09(+1.99%) |
Aug 24, 2009 | 4.413 | 4.453 | 4.316 | 4.322 | 987,952 | -0.06(-1.44%) |
Aug 21, 2009 | 4.333 | 4.396 | 4.322 | 4.385 | 1,651,529 | +0.16(+3.79%) |
Aug 20, 2009 | 4.213 | 4.259 | 4.196 | 4.224 | 1,101,883 | -0.01(-0.14%) |
Aug 19, 2009 | 4.161 | 4.282 | 4.144 | 4.230 | 1,452,157 | +0.00(+0.00%) |
Aug 18, 2009 | 4.093 | 4.236 | 4.093 | 4.230 | 1,211,817 | +0.17(+4.23%) |
Aug 17, 2009 | 4.093 | 4.098 | 4.001 | 4.058 | 1,732,319 | -0.25(-5.84%) |
Aug 14, 2009 | 4.333 | 4.339 | 4.207 | 4.310 | 2,287,284 | -0.10(-2.21%) |
Aug 13, 2009 | 4.356 | 4.443 | 4.310 | 4.407 | 3,095,474 | -0.29(-6.21%) |
Aug 12, 2009 | 4.448 | 4.705 | 4.430 | 4.699 | 1,370,466 | +0.23(+5.26%) |
Aug 11, 2009 | 4.470 | 4.545 | 4.442 | 4.465 | 2,217,950 | -0.31(-6.47%) |
Aug 10, 2009 | 4.711 | 4.831 | 4.694 | 4.774 | 952,171 | +0.01(+0.24%) |
Aug 07, 2009 | 4.774 | 4.825 | 4.711 | 4.762 | 1,680,558 | +0.13(+2.72%) |
Aug 06, 2009 | 4.676 | 4.699 | 4.568 | 4.636 | 1,317,819 | +0.06(+1.25%) |
Aug 05, 2009 | 4.625 | 4.625 | 4.459 | 4.579 | 1,396,593 | +0.06(+1.27%) |
Aug 04, 2009 | 4.505 | 4.556 | 4.459 | 4.522 | 1,110,779 | +0.03(+0.64%) |
Aug 03, 2009 | 4.425 | 4.522 | 4.402 | 4.493 | 1,319,354 | +0.25(+5.94%) |
Jul 31, 2009 | 4.144 | 4.253 | 4.093 | 4.241 | 1,421,184 | +0.22(+5.56%) |
Jul 30, 2009 | 3.984 | 4.086 | 3.950 | 4.018 | 1,363,109 | +0.15(+4.00%) |
Jul 29, 2009 | 3.909 | 3.921 | 3.824 | 3.864 | 1,057,376 | +0.02(+0.45%) |
Jul 28, 2009 | 3.841 | 3.898 | 3.732 | 3.847 | 1,104,596 | -0.15(-3.86%) |
Jul 27, 2009 | 4.058 | 4.081 | 3.961 | 4.001 | 1,348,312 | +0.06(+1.60%) |
Jul 24, 2009 | 3.921 | 3.985 | 3.875 | 3.938 | 1,537 | -0.01(-0.15%) |
Jul 23, 2009 | 3.801 | 3.995 | 3.801 | 3.944 | 1,856,582 | +0.22(+5.84%) |
Jul 22, 2009 | 3.675 | 3.788 | 3.669 | 3.726 | 766,648 | -0.03(-0.91%) |
Jul 21, 2009 | 3.864 | 3.881 | 3.698 | 3.761 | 1,160,682 | -0.01(-0.30%) |
Jul 20, 2009 | 3.738 | 3.778 | 3.721 | 3.772 | 854,405 | +0.18(+4.94%) |
Jul 17, 2009 | 3.618 | 3.646 | 3.560 | 3.595 | 756,368 | -0.05(-1.26%) |
Jul 16, 2009 | 3.623 | 3.675 | 3.557 | 3.640 | 1,053,167 | +0.11(+3.08%) |
Jul 15, 2009 | 3.440 | 3.572 | 3.440 | 3.532 | 1,035,987 | +0.29(+9.01%) |
Jul 14, 2009 | 3.286 | 3.308 | 3.223 | 3.240 | 611,730 | +0.03(+1.07%) |
Jul 13, 2009 | 3.108 | 3.223 | 3.104 | 3.205 | 758,650 | +0.21(+7.07%) |
Jul 10, 2009 | 2.976 | 3.045 | 2.936 | 2.994 | 1,019,325 | -0.13(-4.21%) |
Jul 09, 2009 | 3.160 | 3.160 | 3.091 | 3.125 | 889,127 | +0.07(+2.25%) |
Jul 08, 2009 | 3.137 | 3.137 | 2.976 | 3.057 | 1,484,771 | -0.06(-2.02%) |
Jul 07, 2009 | 3.263 | 3.285 | 3.108 | 3.120 | 899,847 | -0.18(-5.55%) |
Jul 06, 2009 | 3.263 | 3.303 | 3.211 | 3.303 | 884,405 | -0.15(-4.47%) |
Jul 02, 2009 | 3.520 | 3.526 | 3.383 | 3.457 | 924,051 | -0.18(-4.88%) |