Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.141 | 5.141 | 4.763 | 4.866 | 125,129 | +0.20(+4.40%) |
Sep 29, 2009 | 4.674 | 4.718 | 4.488 | 4.661 | 57,507 | -0.04(-0.95%) |
Sep 28, 2009 | 4.936 | 4.936 | 4.706 | 4.706 | 100,588 | -0.04(-0.81%) |
Sep 25, 2009 | 4.802 | 4.866 | 4.699 | 4.744 | 67,023 | -0.05(-1.09%) |
Sep 24, 2009 | 4.795 | 4.962 | 4.706 | 4.796 | 88,077 | +0.07(+1.38%) |
Sep 23, 2009 | 4.661 | 4.780 | 4.642 | 4.731 | 129,932 | +0.07(+1.58%) |
Sep 22, 2009 | 4.481 | 4.667 | 4.440 | 4.658 | 71,570 | +0.19(+4.23%) |
Sep 21, 2009 | 4.385 | 4.481 | 4.385 | 4.469 | 32,601 | +0.08(+1.90%) |
Sep 18, 2009 | 4.417 | 4.481 | 4.366 | 4.385 | 41,152 | -0.04(-0.87%) |
Sep 17, 2009 | 4.411 | 4.449 | 4.291 | 4.424 | 37,301 | +0.02(+0.44%) |
Sep 16, 2009 | 4.257 | 4.449 | 4.245 | 4.405 | 113,155 | +0.17(+3.93%) |
Sep 15, 2009 | 4.219 | 4.328 | 4.161 | 4.238 | 93,681 | +0.07(+1.69%) |
Sep 14, 2009 | 4.110 | 4.213 | 4.110 | 4.168 | 44,949 | +0.07(+1.72%) |
Sep 11, 2009 | 4.097 | 4.135 | 4.065 | 4.097 | 36,884 | +0.00(+0.00%) |
Sep 10, 2009 | 4.200 | 4.200 | 4.014 | 4.097 | 42,448 | -0.07(-1.78%) |
Sep 09, 2009 | 3.976 | 4.270 | 3.944 | 4.172 | 118,048 | +0.23(+5.78%) |
Sep 08, 2009 | 3.880 | 4.302 | 3.880 | 3.944 | 56,662 | +0.04(+0.98%) |
Sep 04, 2009 | 3.732 | 3.957 | 3.732 | 3.905 | 43,020 | +0.12(+3.04%) |
Sep 03, 2009 | 3.777 | 3.790 | 3.681 | 3.790 | 28,264 | -0.01(-0.34%) |
Sep 02, 2009 | 3.784 | 3.803 | 3.681 | 3.803 | 51,284 | +0.06(+1.54%) |
Sep 01, 2009 | 3.873 | 3.873 | 3.745 | 3.745 | 93,175 | -0.10(-2.50%) |
Aug 31, 2009 | 3.912 | 4.001 | 3.803 | 3.841 | 83,478 | -0.16(-4.00%) |
Aug 28, 2009 | 4.001 | 4.001 | 3.976 | 4.001 | 14,596 | +0.01(+0.16%) |
Aug 27, 2009 | 3.969 | 4.142 | 3.950 | 3.995 | 83,391 | +0.04(+0.97%) |
Aug 26, 2009 | 3.828 | 3.957 | 3.828 | 3.957 | 19,507 | +0.13(+3.34%) |
Aug 25, 2009 | 3.809 | 3.873 | 3.752 | 3.828 | 38,217 | -0.01(-0.17%) |
Aug 24, 2009 | 3.841 | 3.841 | 3.732 | 3.835 | 49,347 | +0.00(+0.00%) |
Aug 21, 2009 | 3.854 | 3.860 | 3.803 | 3.835 | 67,324 | -0.01(-0.27%) |
Aug 20, 2009 | 3.835 | 3.854 | 3.777 | 3.845 | 57,356 | +0.04(+1.03%) |
Aug 19, 2009 | 3.841 | 3.841 | 3.777 | 3.806 | 58,605 | +0.02(+0.42%) |
Aug 18, 2009 | 3.886 | 3.905 | 3.681 | 3.790 | 76,467 | -0.13(-3.27%) |
Aug 17, 2009 | 3.931 | 3.937 | 3.713 | 3.918 | 86,282 | -0.02(-0.49%) |
Aug 14, 2009 | 3.937 | 3.989 | 3.822 | 3.937 | 54,455 | +0.00(+0.00%) |
Aug 13, 2009 | 3.976 | 3.976 | 3.841 | 3.937 | 99,876 | -0.02(-0.49%) |
Aug 12, 2009 | 4.008 | 4.014 | 3.950 | 3.957 | 66,610 | -0.06(-1.44%) |
Aug 11, 2009 | 4.065 | 4.065 | 4.001 | 4.014 | 56,729 | -0.05(-1.26%) |
Aug 10, 2009 | 4.078 | 4.097 | 4.014 | 4.065 | 98,238 | +0.03(+0.79%) |
Aug 07, 2009 | 3.963 | 4.078 | 3.942 | 4.033 | 64,639 | +0.09(+2.24%) |
Aug 06, 2009 | 4.001 | 4.001 | 3.841 | 3.945 | 24,507 | -0.04(-0.93%) |
Aug 05, 2009 | 3.982 | 4.033 | 3.841 | 3.982 | 82,846 | +0.04(+1.14%) |
Aug 04, 2009 | 3.873 | 3.937 | 3.841 | 3.937 | 40,794 | +0.06(+1.65%) |
Aug 03, 2009 | 3.809 | 3.873 | 3.777 | 3.873 | 125,519 | +0.10(+2.54%) |
Jul 31, 2009 | 3.745 | 3.777 | 3.701 | 3.777 | 43,103 | +0.06(+1.55%) |
Jul 30, 2009 | 3.803 | 3.873 | 3.713 | 3.720 | 74,135 | -0.02(-0.51%) |
Jul 29, 2009 | 3.758 | 3.841 | 3.650 | 3.739 | 57,548 | +0.02(+0.52%) |
Jul 28, 2009 | 3.643 | 3.745 | 3.604 | 3.720 | 79,464 | +0.13(+3.75%) |
Jul 27, 2009 | 3.643 | 3.681 | 3.585 | 3.585 | 84,319 | -0.01(-0.36%) |
Jul 24, 2009 | 3.624 | 3.643 | 3.540 | 3.598 | 47,379 | +0.05(+1.44%) |
Jul 23, 2009 | 3.572 | 3.572 | 3.515 | 3.547 | 41,706 | +0.00(+0.00%) |
Jul 22, 2009 | 3.534 | 3.553 | 3.515 | 3.547 | 21,902 | +0.03(+0.91%) |
Jul 21, 2009 | 3.540 | 3.540 | 3.457 | 3.515 | 34,266 | +0.01(+0.18%) |
Jul 20, 2009 | 3.566 | 3.566 | 3.490 | 3.508 | 26,909 | +0.00(+0.00%) |
Jul 17, 2009 | 3.476 | 3.508 | 3.393 | 3.508 | 48,126 | +0.07(+2.05%) |
Jul 16, 2009 | 3.400 | 3.457 | 3.387 | 3.438 | 24,773 | +0.06(+1.90%) |
Jul 15, 2009 | 3.374 | 3.412 | 3.303 | 3.374 | 23,831 | +0.00(+0.00%) |
Jul 14, 2009 | 3.380 | 3.425 | 3.374 | 3.374 | 17,965 | -0.01(-0.19%) |
Jul 13, 2009 | 3.406 | 3.425 | 3.361 | 3.380 | 38,513 | -0.01(-0.26%) |
Jul 10, 2009 | 3.400 | 3.419 | 3.361 | 3.389 | 71,087 | +0.01(+0.27%) |
Jul 09, 2009 | 3.368 | 3.419 | 3.351 | 3.380 | 24,010 | +0.02(+0.57%) |
Jul 08, 2009 | 3.419 | 3.457 | 3.342 | 3.361 | 51,394 | -0.05(-1.50%) |
Jul 07, 2009 | 3.329 | 3.419 | 3.329 | 3.412 | 67,718 | +0.08(+2.30%) |
Jul 06, 2009 | 3.361 | 3.393 | 3.329 | 3.335 | 60,997 | +0.01(+0.19%) |
Jul 02, 2009 | 3.329 | 3.355 | 3.304 | 3.329 | 68,307 | -0.01(-0.38%) |