Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.337 | 4.520 | 4.146 | 4.361 | 8,107,959 | +0.02(+0.55%) |
Sep 29, 2009 | 4.385 | 4.552 | 4.313 | 4.337 | 6,275,489 | +0.16(+3.83%) |
Sep 28, 2009 | 4.210 | 4.369 | 4.011 | 4.177 | 4,167,830 | -0.01(-0.21%) |
Sep 25, 2009 | 4.329 | 4.337 | 4.122 | 4.186 | 2,261,212 | -0.08(-1.87%) |
Sep 24, 2009 | 4.480 | 4.560 | 4.202 | 4.266 | 4,721,466 | -0.18(-3.94%) |
Sep 23, 2009 | 4.409 | 4.576 | 4.297 | 4.441 | 4,354,682 | +0.06(+1.27%) |
Sep 22, 2009 | 4.504 | 4.504 | 4.345 | 4.385 | 4,189,728 | -0.06(-1.25%) |
Sep 21, 2009 | 4.393 | 4.624 | 4.218 | 4.441 | 8,789,249 | +0.00(+0.00%) |
Sep 18, 2009 | 4.130 | 4.512 | 4.090 | 4.441 | 38,979,020 | +0.50(+12.73%) |
Sep 17, 2009 | 3.915 | 4.202 | 3.836 | 3.939 | 3,220,507 | -0.03(-0.65%) |
Sep 16, 2009 | 3.645 | 4.043 | 3.645 | 3.965 | 2,484,851 | +0.34(+9.51%) |
Sep 15, 2009 | 3.772 | 3.820 | 3.589 | 3.621 | 1,520,329 | -0.18(-4.61%) |
Sep 14, 2009 | 3.605 | 3.876 | 3.573 | 3.796 | 1,422,829 | -0.16(-4.02%) |
Sep 11, 2009 | 3.939 | 3.987 | 3.852 | 3.955 | 1,119,326 | +0.09(+2.26%) |
Sep 10, 2009 | 3.876 | 3.923 | 3.772 | 3.868 | 1,551,423 | -0.02(-0.41%) |
Sep 09, 2009 | 3.597 | 3.884 | 3.573 | 3.884 | 2,211,529 | +0.29(+7.96%) |
Sep 08, 2009 | 3.780 | 3.780 | 3.541 | 3.597 | 1,296,269 | +0.01(+0.22%) |
Sep 04, 2009 | 3.581 | 3.621 | 3.517 | 3.589 | 763,291 | +0.01(+0.22%) |
Sep 03, 2009 | 3.621 | 3.637 | 3.549 | 3.581 | 609,759 | +0.00(+0.00%) |
Sep 02, 2009 | 3.605 | 3.693 | 3.549 | 3.581 | 1,514,341 | -0.06(-1.53%) |
Sep 01, 2009 | 3.621 | 3.836 | 3.565 | 3.637 | 1,344,110 | -0.02(-0.65%) |
Aug 31, 2009 | 3.716 | 3.772 | 3.621 | 3.661 | 908,140 | -0.10(-2.75%) |
Aug 28, 2009 | 3.820 | 3.915 | 3.748 | 3.764 | 667,325 | -0.02(-0.42%) |
Aug 27, 2009 | 3.884 | 3.907 | 3.677 | 3.780 | 1,008,101 | -0.10(-2.46%) |
Aug 26, 2009 | 3.796 | 4.011 | 3.780 | 3.876 | 1,763,351 | +0.06(+1.46%) |
Aug 25, 2009 | 3.693 | 3.884 | 3.693 | 3.820 | 1,434,272 | +0.16(+4.35%) |
Aug 24, 2009 | 3.772 | 3.884 | 3.621 | 3.661 | 1,594,291 | -0.11(-2.95%) |
Aug 21, 2009 | 3.390 | 3.796 | 3.311 | 3.772 | 4,220,167 | +0.44(+13.13%) |
Aug 20, 2009 | 3.080 | 3.406 | 3.056 | 3.334 | 4,307,798 | +0.37(+12.33%) |
Aug 19, 2009 | 2.897 | 3.056 | 2.865 | 2.968 | 662,803 | +0.00(+0.00%) |
Aug 18, 2009 | 2.913 | 3.040 | 2.913 | 2.968 | 768,333 | +0.02(+0.78%) |
Aug 17, 2009 | 3.024 | 3.032 | 2.801 | 2.945 | 1,167,977 | -0.19(-6.06%) |
Aug 14, 2009 | 3.128 | 3.167 | 2.984 | 3.135 | 1,356,949 | +0.01(+0.25%) |
Aug 13, 2009 | 3.120 | 3.175 | 3.040 | 3.128 | 1,015,977 | +0.05(+1.55%) |
Aug 12, 2009 | 3.040 | 3.183 | 3.040 | 3.080 | 636,973 | +0.03(+1.04%) |
Aug 11, 2009 | 3.128 | 3.175 | 3.024 | 3.048 | 761,706 | -0.12(-3.77%) |
Aug 10, 2009 | 3.120 | 3.215 | 3.112 | 3.167 | 923,001 | +0.05(+1.53%) |
Aug 07, 2009 | 3.175 | 3.223 | 3.120 | 3.120 | 1,314,527 | +0.01(+0.26%) |
Aug 06, 2009 | 3.247 | 3.247 | 3.104 | 3.112 | 828,954 | -0.07(-2.25%) |
Aug 05, 2009 | 3.462 | 3.462 | 3.104 | 3.183 | 1,388,520 | -0.18(-5.22%) |
Aug 04, 2009 | 2.905 | 3.470 | 2.785 | 3.358 | 2,626,051 | +0.34(+11.35%) |
Aug 03, 2009 | 3.112 | 3.303 | 2.968 | 3.016 | 1,505,447 | -0.06(-1.81%) |
Jul 31, 2009 | 3.096 | 3.183 | 3.072 | 3.072 | 827,549 | -0.05(-1.53%) |
Jul 30, 2009 | 3.088 | 3.263 | 3.072 | 3.120 | 928,271 | +0.09(+2.89%) |
Jul 29, 2009 | 3.096 | 3.151 | 2.960 | 3.032 | 859,496 | -0.12(-3.79%) |
Jul 28, 2009 | 3.159 | 3.231 | 3.088 | 3.151 | 560,240 | -0.05(-1.49%) |
Jul 27, 2009 | 3.251 | 3.263 | 3.128 | 3.199 | 539,336 | -0.02(-0.74%) |
Jul 24, 2009 | 3.088 | 3.223 | 2.984 | 3.223 | 738,498 | +0.10(+3.05%) |
Jul 23, 2009 | 2.921 | 3.128 | 2.857 | 3.128 | 1,177,758 | +0.21(+7.38%) |
Jul 22, 2009 | 2.849 | 2.944 | 2.817 | 2.913 | 302,164 | +0.05(+1.67%) |
Jul 21, 2009 | 3.008 | 3.008 | 2.801 | 2.865 | 649,360 | -0.12(-4.00%) |
Jul 20, 2009 | 2.881 | 2.984 | 2.753 | 2.984 | 587,069 | +0.14(+4.75%) |
Jul 17, 2009 | 2.944 | 2.944 | 2.801 | 2.849 | 867,755 | -0.10(-3.24%) |
Jul 16, 2009 | 2.849 | 2.976 | 2.690 | 2.944 | 964,366 | +0.08(+2.78%) |
Jul 15, 2009 | 2.507 | 2.905 | 2.435 | 2.865 | 1,970,131 | +0.37(+15.02%) |
Jul 14, 2009 | 2.435 | 2.491 | 2.387 | 2.491 | 470,671 | +0.06(+2.62%) |
Jul 13, 2009 | 2.316 | 2.451 | 2.300 | 2.427 | 887,621 | +0.12(+5.17%) |
Jul 10, 2009 | 2.228 | 2.324 | 2.220 | 2.308 | 491,810 | +0.06(+2.47%) |
Jul 09, 2009 | 2.173 | 2.296 | 2.125 | 2.252 | 2,141,636 | +0.14(+6.39%) |
Jul 08, 2009 | 2.149 | 2.188 | 2.005 | 2.117 | 1,776,899 | -0.04(-1.85%) |
Jul 07, 2009 | 2.356 | 2.356 | 2.149 | 2.157 | 2,506,774 | -0.19(-8.14%) |
Jul 06, 2009 | 2.706 | 2.801 | 2.188 | 2.348 | 2,658,609 | -0.28(-10.61%) |
Jul 02, 2009 | 2.889 | 2.889 | 2.626 | 2.626 | 773,611 | -0.24(-8.33%) |