Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.161 | 4.180 | 4.073 | 4.122 | 1,766,920 | -0.04(-0.84%) |
Sep 29, 2009 | 4.090 | 4.169 | 4.090 | 4.157 | 637,350 | +0.06(+1.41%) |
Sep 28, 2009 | 4.025 | 4.167 | 4.017 | 4.099 | 764,400 | +0.08(+2.09%) |
Sep 25, 2009 | 3.995 | 4.055 | 3.972 | 4.015 | 614,060 | +0.02(+0.40%) |
Sep 24, 2009 | 4.083 | 4.083 | 3.971 | 3.999 | 450,780 | -0.06(-1.38%) |
Sep 23, 2009 | 4.093 | 4.106 | 4.013 | 4.055 | 713,330 | -0.02(-0.49%) |
Sep 22, 2009 | 4.049 | 4.114 | 4.049 | 4.075 | 491,550 | +0.01(+0.34%) |
Sep 21, 2009 | 4.084 | 4.114 | 4.050 | 4.061 | 460,140 | -0.05(-1.22%) |
Sep 18, 2009 | 4.132 | 4.132 | 4.046 | 4.111 | 1,173,890 | -0.03(-0.60%) |
Sep 17, 2009 | 4.035 | 4.142 | 4.033 | 4.136 | 1,092,360 | +0.11(+2.60%) |
Sep 16, 2009 | 3.893 | 4.031 | 3.883 | 4.031 | 1,108,640 | +0.12(+2.99%) |
Sep 15, 2009 | 3.912 | 3.931 | 3.869 | 3.914 | 310,260 | -0.02(-0.43%) |
Sep 14, 2009 | 3.827 | 3.934 | 3.823 | 3.931 | 430,190 | +0.07(+1.71%) |
Sep 11, 2009 | 3.856 | 3.882 | 3.831 | 3.865 | 383,260 | +0.00(+0.05%) |
Sep 10, 2009 | 3.823 | 3.864 | 3.786 | 3.863 | 310,500 | +0.02(+0.65%) |
Sep 09, 2009 | 3.778 | 3.845 | 3.770 | 3.838 | 588,770 | +0.07(+1.83%) |
Sep 08, 2009 | 3.737 | 3.771 | 3.690 | 3.769 | 913,710 | +0.07(+1.86%) |
Sep 04, 2009 | 3.638 | 3.711 | 3.623 | 3.700 | 409,270 | +0.03(+0.74%) |
Sep 03, 2009 | 3.684 | 3.755 | 3.577 | 3.673 | 1,142,100 | -0.01(-0.16%) |
Sep 02, 2009 | 3.741 | 3.755 | 3.677 | 3.679 | 1,004,340 | -0.06(-1.60%) |
Sep 01, 2009 | 3.760 | 3.866 | 3.710 | 3.739 | 1,554,810 | -0.05(-1.42%) |
Aug 31, 2009 | 3.815 | 3.822 | 3.763 | 3.793 | 850,140 | -0.04(-1.12%) |
Aug 28, 2009 | 3.908 | 3.930 | 3.819 | 3.836 | 469,790 | -0.03(-0.85%) |
Aug 27, 2009 | 3.910 | 3.913 | 3.814 | 3.869 | 2,311,420 | -0.04(-1.07%) |
Aug 26, 2009 | 3.902 | 3.923 | 3.877 | 3.911 | 598,480 | -0.01(-0.36%) |
Aug 25, 2009 | 3.973 | 3.995 | 3.914 | 3.925 | 879,660 | -0.03(-0.71%) |
Aug 24, 2009 | 3.947 | 3.999 | 3.925 | 3.953 | 1,358,880 | +0.02(+0.43%) |
Aug 21, 2009 | 3.793 | 3.955 | 3.755 | 3.936 | 1,769,500 | +0.19(+4.96%) |
Aug 20, 2009 | 3.714 | 3.765 | 3.693 | 3.750 | 1,835,360 | +0.04(+1.05%) |
Aug 19, 2009 | 3.593 | 3.753 | 3.593 | 3.711 | 2,229,530 | +0.09(+2.37%) |
Aug 18, 2009 | 3.614 | 3.655 | 3.582 | 3.625 | 816,460 | +0.04(+0.97%) |
Aug 17, 2009 | 3.554 | 3.695 | 3.539 | 3.590 | 1,043,500 | -0.02(-0.64%) |
Aug 14, 2009 | 3.621 | 3.628 | 3.575 | 3.613 | 2,177,400 | -0.02(-0.66%) |
Aug 13, 2009 | 3.689 | 3.689 | 3.611 | 3.637 | 861,420 | -0.04(-1.20%) |
Aug 12, 2009 | 3.637 | 3.726 | 3.632 | 3.681 | 727,060 | +0.04(+0.99%) |
Aug 11, 2009 | 3.676 | 3.701 | 3.619 | 3.645 | 878,500 | -0.06(-1.62%) |
Aug 10, 2009 | 3.644 | 3.737 | 3.644 | 3.705 | 586,640 | +0.03(+0.76%) |
Aug 07, 2009 | 3.663 | 3.708 | 3.599 | 3.677 | 1,227,670 | +0.07(+2.05%) |
Aug 06, 2009 | 3.636 | 3.676 | 3.597 | 3.603 | 847,140 | -0.03(-0.80%) |
Aug 05, 2009 | 3.713 | 3.713 | 3.591 | 3.632 | 561,210 | -0.07(-1.84%) |
Aug 04, 2009 | 3.655 | 3.714 | 3.655 | 3.700 | 2,157,370 | +0.01(+0.27%) |
Aug 03, 2009 | 3.681 | 3.692 | 3.603 | 3.690 | 1,897,500 | +0.02(+0.46%) |
Jul 31, 2009 | 3.683 | 3.745 | 3.663 | 3.673 | 2,337,300 | -0.04(-0.94%) |
Jul 30, 2009 | 3.696 | 3.753 | 3.645 | 3.708 | 2,276,300 | +0.04(+1.20%) |
Jul 29, 2009 | 3.618 | 3.690 | 3.600 | 3.664 | 5,035,240 | +0.05(+1.27%) |
Jul 28, 2009 | 3.530 | 3.640 | 3.475 | 3.618 | 1,948,150 | +0.08(+2.35%) |
Jul 27, 2009 | 3.449 | 3.551 | 3.378 | 3.535 | 2,801,870 | +0.07(+2.05%) |
Jul 24, 2009 | 3.369 | 3.472 | 3.369 | 3.464 | 2,480,410 | +0.07(+1.97%) |
Jul 23, 2009 | 3.586 | 3.586 | 3.373 | 3.397 | 8,866,010 | -0.20(-5.61%) |
Jul 22, 2009 | 3.650 | 3.688 | 3.579 | 3.599 | 2,107,000 | -0.06(-1.56%) |
Jul 21, 2009 | 3.680 | 3.680 | 3.621 | 3.656 | 1,002,490 | +0.01(+0.14%) |
Jul 20, 2009 | 3.677 | 3.797 | 3.634 | 3.651 | 1,858,330 | +0.00(+0.08%) |
Jul 17, 2009 | 3.752 | 3.752 | 3.624 | 3.648 | 1,435,930 | -0.09(-2.51%) |
Jul 16, 2009 | 3.713 | 3.759 | 3.692 | 3.742 | 995,260 | +0.02(+0.46%) |
Jul 15, 2009 | 3.648 | 3.739 | 3.627 | 3.725 | 1,792,210 | +0.11(+3.13%) |
Jul 14, 2009 | 3.645 | 3.673 | 3.582 | 3.612 | 1,535,230 | -0.05(-1.26%) |
Jul 13, 2009 | 3.600 | 3.706 | 3.560 | 3.658 | 2,179,840 | -0.07(-1.77%) |
Jul 10, 2009 | 3.725 | 3.754 | 3.656 | 3.724 | 600,340 | -0.01(-0.29%) |
Jul 09, 2009 | 3.815 | 3.815 | 3.729 | 3.735 | 1,164,520 | -0.05(-1.22%) |
Jul 08, 2009 | 3.797 | 3.837 | 3.781 | 3.781 | 7,201,460 | +0.01(+0.29%) |
Jul 07, 2009 | 3.895 | 3.895 | 3.760 | 3.770 | 2,373,310 | -0.12(-3.06%) |
Jul 06, 2009 | 3.855 | 3.902 | 3.830 | 3.889 | 1,891,210 | +0.03(+0.78%) |
Jul 02, 2009 | 4.017 | 4.017 | 3.827 | 3.859 | 2,521,580 | -0.21(-5.14%) |