Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.102 | 4.287 | 4.085 | 4.169 | 86,316 | +0.11(+2.73%) |
Sep 29, 2009 | 4.077 | 4.152 | 4.002 | 4.059 | 13,738 | -0.03(-0.70%) |
Sep 28, 2009 | 4.205 | 4.212 | 4.016 | 4.087 | 23,324 | -0.08(-1.97%) |
Sep 25, 2009 | 4.162 | 4.173 | 4.094 | 4.169 | 11,463 | -0.00(-0.09%) |
Sep 24, 2009 | 4.116 | 4.194 | 4.041 | 4.173 | 39,393 | +0.10(+2.54%) |
Sep 23, 2009 | 4.152 | 4.191 | 3.966 | 4.069 | 34,524 | -0.08(-1.98%) |
Sep 22, 2009 | 4.230 | 4.273 | 4.055 | 4.152 | 84,599 | -0.04(-0.94%) |
Sep 21, 2009 | 4.030 | 4.237 | 4.030 | 4.191 | 26,840 | -0.02(-0.51%) |
Sep 18, 2009 | 4.316 | 4.316 | 4.144 | 4.212 | 114,142 | -0.12(-2.72%) |
Sep 17, 2009 | 4.419 | 4.419 | 4.292 | 4.330 | 15,833 | -0.02(-0.41%) |
Sep 16, 2009 | 4.301 | 4.405 | 4.216 | 4.348 | 23,935 | +0.07(+1.67%) |
Sep 15, 2009 | 4.173 | 4.376 | 4.134 | 4.276 | 6,431 | +0.08(+1.87%) |
Sep 14, 2009 | 4.034 | 4.369 | 4.034 | 4.198 | 48,959 | +0.13(+3.10%) |
Sep 11, 2009 | 4.216 | 4.359 | 3.998 | 4.072 | 21,679 | -0.14(-3.42%) |
Sep 10, 2009 | 4.148 | 4.248 | 3.987 | 4.216 | 16,875 | +0.05(+1.20%) |
Sep 09, 2009 | 4.116 | 4.166 | 3.987 | 4.166 | 27,310 | +0.06(+1.39%) |
Sep 08, 2009 | 4.276 | 4.276 | 4.059 | 4.109 | 35,006 | -0.06(-1.46%) |
Sep 04, 2009 | 4.144 | 4.251 | 4.127 | 4.169 | 3,770 | +0.01(+0.17%) |
Sep 03, 2009 | 4.198 | 4.198 | 4.112 | 4.162 | 5,846 | -0.05(-1.19%) |
Sep 02, 2009 | 4.176 | 4.337 | 4.141 | 4.212 | 35,798 | +0.04(+0.85%) |
Sep 01, 2009 | 4.198 | 4.355 | 4.105 | 4.176 | 30,565 | -0.04(-0.85%) |
Aug 31, 2009 | 4.319 | 4.319 | 4.205 | 4.212 | 48,559 | -0.12(-2.80%) |
Aug 28, 2009 | 4.501 | 4.501 | 4.319 | 4.334 | 18,035 | -0.18(-3.96%) |
Aug 27, 2009 | 4.301 | 4.533 | 4.279 | 4.512 | 15,603 | +0.11(+2.43%) |
Aug 26, 2009 | 4.426 | 4.426 | 4.259 | 4.405 | 47,774 | -0.06(-1.44%) |
Aug 25, 2009 | 4.466 | 4.480 | 4.344 | 4.469 | 31,243 | +0.01(+0.16%) |
Aug 24, 2009 | 4.516 | 4.528 | 4.409 | 4.462 | 30,254 | -0.06(-1.42%) |
Aug 21, 2009 | 4.373 | 4.544 | 4.294 | 4.526 | 80,256 | +0.20(+4.71%) |
Aug 20, 2009 | 4.144 | 4.323 | 4.141 | 4.323 | 26,520 | +0.09(+2.19%) |
Aug 19, 2009 | 4.216 | 4.262 | 4.148 | 4.230 | 22,307 | +0.06(+1.54%) |
Aug 18, 2009 | 4.087 | 4.269 | 4.014 | 4.166 | 55,506 | +0.06(+1.57%) |
Aug 17, 2009 | 4.044 | 4.230 | 4.023 | 4.102 | 19,704 | +0.05(+1.23%) |
Aug 14, 2009 | 4.262 | 4.284 | 4.052 | 4.052 | 19,713 | -0.24(-5.57%) |
Aug 13, 2009 | 4.266 | 4.319 | 4.094 | 4.291 | 18,234 | +0.02(+0.42%) |
Aug 12, 2009 | 4.062 | 4.360 | 4.062 | 4.273 | 33,115 | +0.10(+2.48%) |
Aug 11, 2009 | 4.166 | 4.326 | 3.959 | 4.169 | 26,988 | +0.01(+0.26%) |
Aug 10, 2009 | 3.837 | 4.244 | 3.795 | 4.159 | 33,132 | +0.30(+7.77%) |
Aug 07, 2009 | 3.652 | 4.030 | 3.523 | 3.859 | 49,144 | +0.17(+4.75%) |
Aug 06, 2009 | 3.798 | 3.930 | 3.684 | 3.684 | 34,630 | -0.29(-7.28%) |
Aug 05, 2009 | 4.173 | 4.173 | 3.948 | 3.973 | 21,873 | -0.12(-2.96%) |
Aug 04, 2009 | 4.173 | 4.176 | 3.930 | 4.094 | 59,647 | -0.07(-1.80%) |
Aug 03, 2009 | 4.262 | 4.291 | 4.148 | 4.169 | 39,337 | -0.10(-2.26%) |
Jul 31, 2009 | 4.591 | 4.602 | 4.259 | 4.266 | 88,717 | -0.32(-7.00%) |
Jul 30, 2009 | 4.394 | 4.658 | 4.394 | 4.587 | 165,407 | +0.29(+6.73%) |
Jul 29, 2009 | 4.280 | 4.409 | 4.169 | 4.298 | 106,122 | +0.01(+0.33%) |
Jul 28, 2009 | 4.162 | 4.337 | 4.102 | 4.284 | 57,467 | +0.10(+2.39%) |
Jul 27, 2009 | 4.098 | 4.316 | 3.987 | 4.184 | 46,757 | +0.12(+3.08%) |
Jul 24, 2009 | 3.923 | 4.087 | 3.830 | 4.059 | 59,773 | +0.13(+3.36%) |
Jul 23, 2009 | 3.755 | 3.927 | 3.752 | 3.927 | 50,013 | +0.13(+3.38%) |
Jul 22, 2009 | 3.798 | 3.798 | 3.720 | 3.798 | 15,698 | +0.00(+0.00%) |
Jul 21, 2009 | 3.741 | 3.798 | 3.741 | 3.798 | 32,465 | +0.05(+1.43%) |
Jul 20, 2009 | 3.791 | 3.834 | 3.677 | 3.745 | 110,088 | -0.02(-0.66%) |
Jul 17, 2009 | 3.855 | 3.855 | 3.755 | 3.770 | 40,987 | -0.09(-2.22%) |
Jul 16, 2009 | 3.787 | 3.873 | 3.745 | 3.855 | 36,829 | +0.00(+0.00%) |
Jul 15, 2009 | 3.855 | 3.898 | 3.677 | 3.855 | 99,569 | +0.07(+1.98%) |
Jul 14, 2009 | 3.766 | 3.912 | 3.670 | 3.780 | 61,462 | -0.00(-0.09%) |
Jul 13, 2009 | 3.730 | 3.912 | 3.680 | 3.784 | 73,135 | +0.04(+0.95%) |
Jul 10, 2009 | 3.605 | 3.748 | 3.605 | 3.748 | 51,186 | +0.15(+4.27%) |
Jul 09, 2009 | 3.630 | 3.634 | 3.431 | 3.595 | 44,071 | -0.01(-0.20%) |
Jul 08, 2009 | 3.880 | 3.887 | 3.602 | 3.602 | 51,722 | -0.26(-6.75%) |
Jul 07, 2009 | 3.677 | 3.919 | 3.591 | 3.862 | 100,020 | +0.19(+5.25%) |
Jul 06, 2009 | 3.505 | 3.723 | 3.466 | 3.670 | 72,743 | +0.22(+6.31%) |
Jul 02, 2009 | 3.662 | 3.662 | 3.430 | 3.452 | 53,761 | -0.22(-5.93%) |