Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.377 | 4.377 | 4.162 | 4.259 | 202,033 | -0.10(-2.41%) |
Sep 29, 2009 | 4.394 | 4.449 | 4.220 | 4.364 | 76,201 | -0.06(-1.43%) |
Sep 28, 2009 | 4.364 | 4.510 | 4.206 | 4.427 | 71,262 | +0.08(+1.84%) |
Sep 25, 2009 | 4.228 | 4.446 | 4.228 | 4.347 | 98,752 | +0.09(+2.14%) |
Sep 24, 2009 | 4.347 | 4.380 | 4.234 | 4.256 | 227,050 | +0.13(+3.15%) |
Sep 23, 2009 | 4.270 | 4.391 | 4.104 | 4.126 | 57,854 | -0.12(-2.86%) |
Sep 22, 2009 | 4.336 | 4.430 | 4.245 | 4.248 | 70,067 | -0.06(-1.41%) |
Sep 21, 2009 | 4.364 | 4.413 | 4.264 | 4.308 | 90,138 | -0.10(-2.38%) |
Sep 18, 2009 | 4.369 | 4.460 | 4.272 | 4.413 | 187,582 | +0.06(+1.33%) |
Sep 17, 2009 | 4.325 | 4.388 | 4.311 | 4.355 | 33,837 | +0.04(+1.03%) |
Sep 16, 2009 | 4.281 | 4.322 | 4.198 | 4.311 | 117,099 | +0.04(+0.84%) |
Sep 15, 2009 | 4.148 | 4.292 | 4.148 | 4.275 | 129,688 | +0.10(+2.45%) |
Sep 14, 2009 | 4.071 | 4.184 | 4.071 | 4.173 | 117,747 | +0.08(+1.89%) |
Sep 11, 2009 | 4.057 | 4.115 | 4.046 | 4.096 | 226,959 | -0.01(-0.20%) |
Sep 10, 2009 | 4.087 | 4.110 | 4.032 | 4.104 | 93,458 | +0.02(+0.47%) |
Sep 09, 2009 | 4.049 | 4.124 | 4.021 | 4.085 | 309,704 | +0.04(+1.02%) |
Sep 08, 2009 | 4.154 | 4.170 | 4.021 | 4.043 | 177,697 | -0.05(-1.15%) |
Sep 04, 2009 | 4.115 | 4.181 | 3.891 | 4.090 | 303,516 | -0.02(-0.60%) |
Sep 03, 2009 | 4.115 | 4.162 | 3.886 | 4.115 | 586,150 | -0.02(-0.40%) |
Sep 02, 2009 | 4.203 | 4.212 | 4.035 | 4.132 | 165,752 | -0.11(-2.54%) |
Sep 01, 2009 | 4.295 | 4.349 | 4.087 | 4.239 | 575,874 | -0.10(-2.35%) |
Aug 31, 2009 | 4.402 | 4.419 | 4.341 | 4.341 | 372,214 | -0.14(-3.02%) |
Aug 28, 2009 | 4.311 | 4.557 | 4.275 | 4.477 | 469,022 | +0.29(+6.86%) |
Aug 27, 2009 | 4.121 | 4.286 | 4.024 | 4.190 | 507,389 | +0.27(+6.76%) |
Aug 26, 2009 | 3.532 | 3.991 | 3.532 | 3.924 | 183,563 | +0.37(+10.41%) |
Aug 25, 2009 | 3.452 | 3.646 | 3.427 | 3.554 | 110,179 | +0.14(+3.96%) |
Aug 24, 2009 | 3.425 | 3.604 | 3.350 | 3.419 | 159,647 | +0.01(+0.16%) |
Aug 21, 2009 | 3.612 | 3.612 | 3.414 | 3.414 | 130,507 | -0.15(-4.11%) |
Aug 20, 2009 | 3.507 | 3.576 | 3.440 | 3.560 | 216,922 | +0.04(+1.18%) |
Aug 19, 2009 | 3.474 | 3.535 | 3.474 | 3.518 | 46,691 | +0.00(+0.00%) |
Aug 18, 2009 | 3.433 | 3.552 | 3.433 | 3.518 | 93,005 | +0.11(+3.24%) |
Aug 17, 2009 | 3.372 | 3.507 | 3.314 | 3.408 | 37,903 | -0.03(-0.80%) |
Aug 14, 2009 | 3.513 | 3.612 | 3.328 | 3.436 | 69,672 | -0.07(-2.05%) |
Aug 13, 2009 | 3.563 | 3.588 | 3.422 | 3.507 | 64,375 | -0.04(-1.17%) |
Aug 12, 2009 | 3.452 | 3.590 | 3.387 | 3.549 | 255,137 | +0.11(+3.21%) |
Aug 11, 2009 | 3.400 | 3.535 | 3.217 | 3.438 | 209,492 | +0.01(+0.16%) |
Aug 10, 2009 | 3.425 | 3.640 | 3.298 | 3.433 | 84,478 | -0.01(-0.24%) |
Aug 07, 2009 | 3.284 | 3.541 | 3.220 | 3.441 | 119,514 | +0.23(+7.14%) |
Aug 06, 2009 | 3.372 | 3.380 | 3.212 | 3.212 | 85,362 | -0.13(-3.96%) |
Aug 05, 2009 | 3.449 | 3.449 | 3.339 | 3.345 | 71,197 | -0.10(-2.89%) |
Aug 04, 2009 | 3.488 | 3.538 | 3.278 | 3.444 | 44,236 | -0.09(-2.43%) |
Aug 03, 2009 | 3.472 | 3.543 | 3.416 | 3.530 | 97,640 | +0.08(+2.24%) |
Jul 31, 2009 | 3.532 | 3.637 | 3.284 | 3.452 | 118,634 | -0.11(-3.10%) |
Jul 30, 2009 | 3.447 | 3.621 | 3.253 | 3.563 | 170,112 | +0.18(+5.31%) |
Jul 29, 2009 | 3.331 | 3.414 | 3.325 | 3.383 | 119,213 | +0.03(+0.99%) |
Jul 28, 2009 | 3.328 | 3.369 | 3.273 | 3.350 | 40,495 | -0.02(-0.49%) |
Jul 27, 2009 | 3.386 | 3.386 | 3.228 | 3.367 | 96,796 | +0.00(+0.08%) |
Jul 24, 2009 | 3.331 | 3.369 | 3.331 | 3.364 | 74,528 | -0.01(-0.16%) |
Jul 23, 2009 | 3.317 | 3.375 | 3.287 | 3.369 | 271,449 | +0.03(+0.99%) |
Jul 22, 2009 | 3.411 | 3.491 | 3.270 | 3.336 | 296,730 | -0.09(-2.66%) |
Jul 21, 2009 | 3.507 | 3.507 | 3.408 | 3.427 | 176,445 | -0.07(-1.97%) |
Jul 20, 2009 | 3.485 | 3.507 | 3.400 | 3.496 | 143,589 | +0.04(+1.28%) |
Jul 17, 2009 | 3.444 | 3.480 | 3.375 | 3.452 | 365,002 | +0.02(+0.64%) |
Jul 16, 2009 | 3.488 | 3.488 | 3.342 | 3.430 | 138,473 | -0.07(-2.05%) |
Jul 15, 2009 | 3.394 | 3.507 | 3.339 | 3.502 | 166,987 | +0.16(+4.71%) |
Jul 14, 2009 | 3.314 | 3.425 | 3.295 | 3.345 | 97,216 | +0.02(+0.50%) |
Jul 13, 2009 | 3.259 | 3.438 | 3.215 | 3.328 | 265,189 | +0.01(+0.42%) |
Jul 10, 2009 | 3.275 | 3.342 | 3.273 | 3.314 | 100,309 | +0.02(+0.76%) |
Jul 09, 2009 | 3.502 | 3.502 | 3.281 | 3.289 | 87,683 | -0.18(-5.10%) |
Jul 08, 2009 | 3.458 | 3.629 | 3.336 | 3.466 | 235,928 | +0.04(+1.13%) |
Jul 07, 2009 | 3.507 | 3.563 | 3.400 | 3.427 | 102,304 | -0.04(-1.27%) |
Jul 06, 2009 | 3.342 | 3.546 | 3.242 | 3.472 | 152,087 | +0.12(+3.63%) |
Jul 02, 2009 | 3.436 | 3.436 | 3.248 | 3.350 | 132,429 | -0.15(-4.26%) |