Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.100 | 4.160 | 4.050 | 4.060 | 243,986 | -0.08(-1.93%) |
Sep 29, 2009 | 4.200 | 4.200 | 4.100 | 4.140 | 239,875 | -0.04(-0.96%) |
Sep 28, 2009 | 4.190 | 4.250 | 4.090 | 4.180 | 239,407 | +0.05(+1.21%) |
Sep 25, 2009 | 4.190 | 4.190 | 4.090 | 4.130 | 83,340 | -0.04(-0.96%) |
Sep 24, 2009 | 4.220 | 4.220 | 4.050 | 4.170 | 198,233 | -0.02(-0.48%) |
Sep 23, 2009 | 4.250 | 4.280 | 4.170 | 4.190 | 120,450 | -0.03(-0.71%) |
Sep 22, 2009 | 4.180 | 4.250 | 4.040 | 4.220 | 281,201 | +0.10(+2.43%) |
Sep 21, 2009 | 4.080 | 4.220 | 4.010 | 4.120 | 139,906 | -0.02(-0.48%) |
Sep 18, 2009 | 4.260 | 4.280 | 4.085 | 4.140 | 229,271 | -0.03(-0.72%) |
Sep 17, 2009 | 4.250 | 4.370 | 4.080 | 4.170 | 343,684 | -0.11(-2.57%) |
Sep 16, 2009 | 4.150 | 4.290 | 4.110 | 4.280 | 251,588 | +0.17(+4.14%) |
Sep 15, 2009 | 4.050 | 4.140 | 4.000 | 4.110 | 314,952 | +0.07(+1.73%) |
Sep 14, 2009 | 3.970 | 4.040 | 3.860 | 4.040 | 210,184 | +0.02(+0.50%) |
Sep 11, 2009 | 3.825 | 4.050 | 3.750 | 4.020 | 539,318 | +0.20(+5.24%) |
Sep 10, 2009 | 3.760 | 3.830 | 3.720 | 3.820 | 230,139 | +0.07(+1.87%) |
Sep 09, 2009 | 3.550 | 3.750 | 3.450 | 3.750 | 335,980 | +0.21(+5.93%) |
Sep 08, 2009 | 3.700 | 3.750 | 3.525 | 3.540 | 143,752 | -0.13(-3.54%) |
Sep 04, 2009 | 3.550 | 3.700 | 3.500 | 3.670 | 270,843 | +0.14(+3.97%) |
Sep 03, 2009 | 3.430 | 3.530 | 3.370 | 3.530 | 588,156 | +0.13(+3.82%) |
Sep 02, 2009 | 3.250 | 3.460 | 3.250 | 3.400 | 253,231 | +0.17(+5.26%) |
Sep 01, 2009 | 3.330 | 3.470 | 3.170 | 3.230 | 985,564 | -0.11(-3.29%) |
Aug 31, 2009 | 3.400 | 3.420 | 3.230 | 3.340 | 959,664 | -0.06(-1.76%) |
Aug 28, 2009 | 3.670 | 3.740 | 3.350 | 3.400 | 848,328 | -0.35(-9.33%) |
Aug 27, 2009 | 3.800 | 3.820 | 3.740 | 3.750 | 207,649 | -0.05(-1.32%) |
Aug 26, 2009 | 3.830 | 3.880 | 3.770 | 3.800 | 216,843 | +0.01(+0.26%) |
Aug 25, 2009 | 3.750 | 3.900 | 3.750 | 3.790 | 352,594 | +0.07(+1.88%) |
Aug 24, 2009 | 3.530 | 3.750 | 3.510 | 3.720 | 551,427 | +0.22(+6.29%) |
Aug 21, 2009 | 3.550 | 3.550 | 3.470 | 3.500 | 411,987 | +0.00(+0.00%) |
Aug 20, 2009 | 3.600 | 3.660 | 3.470 | 3.500 | 462,243 | -0.10(-2.78%) |
Aug 19, 2009 | 3.740 | 3.740 | 3.530 | 3.600 | 190,054 | -0.10(-2.70%) |
Aug 18, 2009 | 3.750 | 3.870 | 3.631 | 3.700 | 294,572 | +0.02(+0.54%) |
Aug 17, 2009 | 3.500 | 3.790 | 3.450 | 3.680 | 472,236 | +0.25(+7.29%) |
Aug 14, 2009 | 3.480 | 3.510 | 3.310 | 3.430 | 516,654 | -0.07(-2.00%) |
Aug 13, 2009 | 3.600 | 3.600 | 3.430 | 3.500 | 494,277 | -0.05(-1.41%) |
Aug 12, 2009 | 3.650 | 3.660 | 3.530 | 3.550 | 248,084 | -0.08(-2.20%) |
Aug 11, 2009 | 3.780 | 3.820 | 3.520 | 3.630 | 253,626 | -0.16(-4.22%) |
Aug 10, 2009 | 3.790 | 3.900 | 3.750 | 3.790 | 191,290 | -0.04(-1.04%) |
Aug 07, 2009 | 4.050 | 4.160 | 3.690 | 3.830 | 510,247 | -0.27(-6.59%) |
Aug 06, 2009 | 4.010 | 4.260 | 3.980 | 4.100 | 1,104,006 | +0.10(+2.50%) |
Aug 05, 2009 | 4.000 | 4.200 | 3.840 | 4.000 | 510,558 | +0.02(+0.50%) |
Aug 04, 2009 | 4.000 | 4.050 | 3.800 | 3.980 | 519,071 | -0.02(-0.50%) |
Aug 03, 2009 | 4.060 | 4.160 | 3.960 | 4.000 | 199,627 | +0.04(+1.01%) |
Jul 31, 2009 | 4.100 | 4.180 | 3.920 | 3.960 | 388,141 | -0.12(-2.94%) |
Jul 30, 2009 | 4.550 | 4.550 | 4.030 | 4.080 | 757,644 | -0.45(-9.93%) |
Jul 29, 2009 | 4.680 | 4.680 | 4.510 | 4.530 | 102,882 | -0.18(-3.82%) |
Jul 28, 2009 | 4.590 | 4.750 | 4.450 | 4.710 | 105,270 | +0.07(+1.51%) |
Jul 27, 2009 | 4.700 | 4.769 | 4.451 | 4.640 | 156,002 | -0.10(-2.11%) |
Jul 24, 2009 | 4.790 | 4.820 | 4.620 | 4.740 | 92,069 | -0.08(-1.66%) |
Jul 23, 2009 | 4.650 | 4.900 | 4.650 | 4.820 | 260,417 | +0.16(+3.43%) |
Jul 22, 2009 | 4.420 | 4.850 | 4.380 | 4.660 | 151,141 | +0.20(+4.48%) |
Jul 21, 2009 | 4.490 | 4.490 | 4.350 | 4.460 | 128,931 | +0.01(+0.22%) |
Jul 20, 2009 | 4.430 | 4.490 | 4.300 | 4.450 | 111,851 | +0.03(+0.68%) |
Jul 17, 2009 | 4.420 | 4.430 | 4.250 | 4.420 | 146,318 | +0.01(+0.23%) |
Jul 16, 2009 | 4.480 | 4.500 | 4.335 | 4.410 | 271,815 | -0.08(-1.78%) |
Jul 15, 2009 | 4.370 | 4.500 | 4.370 | 4.490 | 190,111 | +0.18(+4.18%) |
Jul 14, 2009 | 4.290 | 4.430 | 4.190 | 4.310 | 120,162 | +0.02(+0.47%) |
Jul 13, 2009 | 4.130 | 4.290 | 4.020 | 4.290 | 114,204 | +0.19(+4.63%) |
Jul 10, 2009 | 4.050 | 4.220 | 3.950 | 4.100 | 376,762 | +0.10(+2.50%) |
Jul 09, 2009 | 4.130 | 4.260 | 4.000 | 4.000 | 113,691 | -0.11(-2.68%) |
Jul 08, 2009 | 4.160 | 4.240 | 4.000 | 4.110 | 173,268 | -0.02(-0.48%) |
Jul 07, 2009 | 4.110 | 4.400 | 4.020 | 4.130 | 265,978 | +0.03(+0.73%) |
Jul 06, 2009 | 4.010 | 4.210 | 4.010 | 4.100 | 221,384 | -0.05(-1.20%) |
Jul 02, 2009 | 4.080 | 4.240 | 3.960 | 4.150 | 223,502 | +0.02(+0.48%) |