Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.102 | 4.113 | 3.923 | 3.988 | 3,067,714 | -0.09(-2.28%) |
Sep 29, 2009 | 4.012 | 4.128 | 3.990 | 4.081 | 4,291,104 | +0.10(+2.43%) |
Sep 28, 2009 | 3.913 | 4.029 | 3.863 | 3.984 | 2,094,190 | +0.08(+2.10%) |
Sep 25, 2009 | 3.960 | 4.008 | 3.884 | 3.902 | 2,921,815 | -0.08(-1.92%) |
Sep 24, 2009 | 4.133 | 4.193 | 3.964 | 3.979 | 4,324,921 | -0.16(-3.83%) |
Sep 23, 2009 | 4.268 | 4.279 | 4.126 | 4.137 | 4,759,034 | -0.11(-2.63%) |
Sep 22, 2009 | 4.184 | 4.254 | 4.141 | 4.249 | 3,088,089 | +0.11(+2.56%) |
Sep 21, 2009 | 4.118 | 4.204 | 4.064 | 4.143 | 2,817,755 | -0.03(-0.67%) |
Sep 18, 2009 | 4.251 | 4.251 | 4.105 | 4.171 | 5,400,862 | -0.05(-1.24%) |
Sep 17, 2009 | 3.962 | 4.240 | 3.942 | 4.223 | 7,923,885 | +0.34(+8.73%) |
Sep 16, 2009 | 3.835 | 3.994 | 3.820 | 3.884 | 2,551,559 | +0.02(+0.58%) |
Sep 15, 2009 | 3.796 | 3.885 | 3.781 | 3.861 | 1,441,694 | +0.05(+1.37%) |
Sep 14, 2009 | 3.815 | 3.843 | 3.731 | 3.809 | 2,870,762 | -0.06(-1.49%) |
Sep 11, 2009 | 3.854 | 3.913 | 3.835 | 3.867 | 2,836,692 | +0.01(+0.29%) |
Sep 10, 2009 | 3.768 | 3.863 | 3.716 | 3.856 | 2,522,668 | +0.07(+1.92%) |
Sep 09, 2009 | 3.712 | 3.800 | 3.688 | 3.783 | 3,011,230 | +0.09(+2.37%) |
Sep 08, 2009 | 3.708 | 3.770 | 3.623 | 3.695 | 2,905,995 | +0.01(+0.35%) |
Sep 04, 2009 | 3.645 | 3.688 | 3.578 | 3.682 | 1,938,611 | +0.04(+1.07%) |
Sep 03, 2009 | 3.640 | 3.649 | 3.541 | 3.643 | 3,057,947 | +0.05(+1.45%) |
Sep 02, 2009 | 3.671 | 3.714 | 3.578 | 3.591 | 2,961,814 | -0.10(-2.68%) |
Sep 01, 2009 | 3.910 | 3.997 | 3.656 | 3.690 | 4,950,813 | -0.23(-5.98%) |
Aug 31, 2009 | 3.953 | 3.953 | 3.839 | 3.925 | 4,913,330 | -0.08(-2.09%) |
Aug 28, 2009 | 4.007 | 4.023 | 3.949 | 4.008 | 2,911,957 | +0.04(+0.99%) |
Aug 27, 2009 | 3.880 | 3.969 | 3.764 | 3.969 | 2,716,030 | +0.07(+1.77%) |
Aug 26, 2009 | 3.934 | 3.964 | 3.865 | 3.900 | 1,587,539 | -0.03(-0.76%) |
Aug 25, 2009 | 3.871 | 4.007 | 3.867 | 3.930 | 2,146,531 | +0.07(+1.69%) |
Aug 24, 2009 | 3.917 | 3.945 | 3.848 | 3.865 | 2,494,931 | -0.05(-1.29%) |
Aug 21, 2009 | 3.871 | 3.928 | 3.828 | 3.915 | 1,551,747 | +0.09(+2.39%) |
Aug 20, 2009 | 3.826 | 3.871 | 3.772 | 3.824 | 2,819,048 | -0.02(-0.44%) |
Aug 19, 2009 | 3.714 | 3.858 | 3.694 | 3.841 | 3,128,168 | +0.07(+1.88%) |
Aug 18, 2009 | 3.653 | 3.781 | 3.643 | 3.770 | 2,530,792 | +0.13(+3.53%) |
Aug 17, 2009 | 3.720 | 3.772 | 3.630 | 3.641 | 4,759,844 | -0.18(-4.59%) |
Aug 14, 2009 | 3.947 | 4.020 | 3.776 | 3.817 | 4,160,547 | -0.13(-3.21%) |
Aug 13, 2009 | 4.020 | 4.020 | 3.858 | 3.943 | 3,291,196 | -0.04(-1.03%) |
Aug 12, 2009 | 3.876 | 4.035 | 3.874 | 3.984 | 3,603,803 | +0.09(+2.35%) |
Aug 11, 2009 | 3.865 | 3.940 | 3.798 | 3.893 | 3,457,244 | +0.03(+0.72%) |
Aug 10, 2009 | 4.022 | 4.050 | 3.843 | 3.865 | 4,389,046 | -0.20(-4.86%) |
Aug 07, 2009 | 3.867 | 4.145 | 3.867 | 4.063 | 7,323,697 | +0.25(+6.50%) |
Aug 06, 2009 | 3.720 | 3.876 | 3.681 | 3.815 | 6,907,610 | +0.12(+3.33%) |
Aug 05, 2009 | 3.748 | 3.817 | 3.634 | 3.692 | 6,784,527 | -0.08(-2.08%) |
Aug 04, 2009 | 3.692 | 3.856 | 3.679 | 3.770 | 8,234,861 | +0.06(+1.56%) |
Aug 03, 2009 | 3.774 | 3.774 | 3.654 | 3.712 | 5,702,244 | +0.00(+0.10%) |
Jul 31, 2009 | 3.576 | 3.736 | 3.554 | 3.708 | 5,777,900 | +0.13(+3.54%) |
Jul 30, 2009 | 3.228 | 3.694 | 3.228 | 3.582 | 16,157,673 | +0.39(+12.20%) |
Jul 29, 2009 | 3.164 | 3.261 | 3.125 | 3.192 | 4,581,110 | -0.01(-0.23%) |
Jul 28, 2009 | 3.237 | 3.243 | 3.151 | 3.200 | 4,785,333 | -0.02(-0.75%) |
Jul 27, 2009 | 3.190 | 3.237 | 3.123 | 3.224 | 5,018,785 | +0.05(+1.59%) |
Jul 24, 2009 | 3.004 | 3.175 | 3.004 | 3.174 | 2,414 | +0.15(+4.99%) |
Jul 23, 2009 | 2.900 | 3.028 | 2.849 | 3.023 | 9,829,811 | +0.13(+4.65%) |
Jul 22, 2009 | 2.792 | 2.950 | 2.792 | 2.889 | 5,547,759 | +0.07(+2.31%) |
Jul 21, 2009 | 2.844 | 2.874 | 2.788 | 2.823 | 5,197,042 | -0.01(-0.33%) |
Jul 20, 2009 | 2.739 | 2.842 | 2.730 | 2.833 | 4,307,272 | +0.08(+2.91%) |
Jul 17, 2009 | 2.788 | 2.793 | 2.721 | 2.752 | 3,153,614 | -0.02(-0.81%) |
Jul 16, 2009 | 2.713 | 2.792 | 2.713 | 2.775 | 3,985,483 | +0.05(+1.92%) |
Jul 15, 2009 | 2.652 | 2.734 | 2.646 | 2.723 | 4,986,551 | +0.10(+3.91%) |
Jul 14, 2009 | 2.557 | 2.626 | 2.518 | 2.620 | 4,464,966 | +0.04(+1.44%) |
Jul 13, 2009 | 2.562 | 2.594 | 2.553 | 2.583 | 6,160,509 | +0.03(+1.24%) |
Jul 10, 2009 | 2.523 | 2.603 | 2.479 | 2.551 | 4,319,062 | -0.01(-0.22%) |
Jul 09, 2009 | 2.607 | 2.607 | 2.525 | 2.557 | 2,969,230 | -0.03(-1.01%) |
Jul 08, 2009 | 2.609 | 2.609 | 2.497 | 2.583 | 6,082,405 | -0.03(-1.07%) |
Jul 07, 2009 | 2.702 | 2.702 | 2.602 | 2.611 | 2,774,531 | -0.11(-3.98%) |
Jul 06, 2009 | 2.715 | 2.754 | 2.674 | 2.719 | 8,913,195 | -0.02(-0.88%) |
Jul 02, 2009 | 2.792 | 2.792 | 2.671 | 2.743 | 7,486,526 | -0.08(-2.97%) |