Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.324 | 4.332 | 3.924 | 3.962 | 13,202,497 | -0.48(-10.87%) |
Sep 29, 2009 | 4.551 | 4.754 | 4.377 | 4.445 | 4,202,358 | -0.59(-11.69%) |
Sep 28, 2009 | 4.935 | 5.056 | 4.785 | 5.034 | 904,563 | +0.15(+3.09%) |
Sep 25, 2009 | 4.528 | 5.079 | 4.498 | 4.883 | 1,535,421 | +0.32(+6.94%) |
Sep 24, 2009 | 5.109 | 5.184 | 4.483 | 4.566 | 1,629,138 | -0.49(-9.70%) |
Sep 23, 2009 | 5.124 | 5.645 | 5.056 | 5.056 | 3,721,660 | -0.07(-1.33%) |
Sep 22, 2009 | 4.354 | 5.192 | 4.354 | 5.124 | 2,231,675 | +0.85(+19.75%) |
Sep 21, 2009 | 4.407 | 4.596 | 3.886 | 4.279 | 959,893 | -0.20(-4.38%) |
Sep 18, 2009 | 4.528 | 4.611 | 4.339 | 4.475 | 1,004,802 | -0.04(-0.84%) |
Sep 17, 2009 | 4.573 | 4.754 | 4.468 | 4.513 | 1,503,603 | +0.07(+1.53%) |
Sep 16, 2009 | 4.324 | 4.603 | 4.302 | 4.445 | 1,357,786 | +0.16(+3.70%) |
Sep 15, 2009 | 4.158 | 4.332 | 4.068 | 4.286 | 1,212,392 | +0.19(+4.60%) |
Sep 14, 2009 | 3.743 | 4.105 | 3.743 | 4.098 | 1,088,606 | +0.28(+7.31%) |
Sep 11, 2009 | 3.879 | 3.886 | 3.698 | 3.819 | 877,895 | -0.06(-1.56%) |
Sep 10, 2009 | 3.743 | 3.879 | 3.660 | 3.879 | 723,587 | +0.11(+3.01%) |
Sep 09, 2009 | 3.660 | 3.773 | 3.600 | 3.766 | 676,322 | +0.11(+3.10%) |
Sep 08, 2009 | 3.766 | 3.811 | 3.622 | 3.653 | 702,326 | -0.12(-3.20%) |
Sep 04, 2009 | 3.766 | 3.796 | 3.668 | 3.773 | 386,160 | +0.02(+0.40%) |
Sep 03, 2009 | 3.803 | 3.834 | 3.683 | 3.758 | 396,994 | -0.02(-0.40%) |
Sep 02, 2009 | 3.660 | 3.902 | 3.645 | 3.773 | 827,694 | +0.05(+1.21%) |
Sep 01, 2009 | 3.879 | 4.000 | 3.705 | 3.728 | 1,340,924 | -0.22(-5.60%) |
Aug 31, 2009 | 3.954 | 4.022 | 3.909 | 3.949 | 791,010 | -0.07(-1.82%) |
Aug 28, 2009 | 4.120 | 4.151 | 3.947 | 4.022 | 841,988 | -0.08(-1.84%) |
Aug 27, 2009 | 4.083 | 4.105 | 3.886 | 4.098 | 871,723 | -0.07(-1.63%) |
Aug 26, 2009 | 4.219 | 4.249 | 4.037 | 4.166 | 810,764 | -0.05(-1.25%) |
Aug 25, 2009 | 4.196 | 4.279 | 4.120 | 4.219 | 615,237 | +0.09(+2.19%) |
Aug 24, 2009 | 4.256 | 4.332 | 4.015 | 4.128 | 1,078,144 | -0.06(-1.44%) |
Aug 21, 2009 | 4.128 | 4.294 | 4.075 | 4.188 | 1,023,299 | +0.12(+2.97%) |
Aug 20, 2009 | 3.947 | 4.203 | 3.886 | 4.068 | 856,594 | +0.10(+2.47%) |
Aug 19, 2009 | 4.045 | 4.128 | 3.954 | 3.969 | 965,980 | -0.25(-5.90%) |
Aug 18, 2009 | 4.045 | 4.241 | 4.007 | 4.219 | 535,961 | +0.16(+3.91%) |
Aug 17, 2009 | 4.219 | 4.241 | 4.000 | 4.060 | 987,467 | -0.39(-8.66%) |
Aug 14, 2009 | 4.505 | 4.634 | 4.400 | 4.445 | 1,531,227 | -0.10(-2.16%) |
Aug 13, 2009 | 4.460 | 4.603 | 4.241 | 4.543 | 1,183,519 | +0.10(+2.21%) |
Aug 12, 2009 | 4.196 | 4.528 | 4.158 | 4.445 | 2,105,011 | +0.30(+7.29%) |
Aug 11, 2009 | 3.894 | 4.377 | 3.894 | 4.143 | 2,112,007 | +0.16(+3.98%) |
Aug 10, 2009 | 3.743 | 3.992 | 3.736 | 3.985 | 1,875,357 | +0.22(+5.81%) |
Aug 07, 2009 | 3.781 | 3.879 | 3.705 | 3.766 | 1,674,346 | +0.02(+0.40%) |
Aug 06, 2009 | 3.954 | 4.037 | 3.720 | 3.751 | 1,559,968 | -0.19(-4.79%) |
Aug 05, 2009 | 3.977 | 4.136 | 3.698 | 3.939 | 2,190,879 | +0.32(+8.75%) |
Aug 04, 2009 | 3.336 | 3.743 | 3.268 | 3.622 | 1,474,642 | +0.28(+8.35%) |
Aug 03, 2009 | 3.275 | 3.351 | 3.185 | 3.343 | 599,385 | +0.14(+4.48%) |
Jul 31, 2009 | 3.147 | 3.200 | 3.056 | 3.200 | 952,176 | +0.04(+1.19%) |
Jul 30, 2009 | 3.124 | 3.215 | 3.026 | 3.162 | 750,185 | +0.11(+3.46%) |
Jul 29, 2009 | 3.124 | 3.170 | 3.026 | 3.056 | 410,872 | -0.13(-4.03%) |
Jul 28, 2009 | 3.162 | 3.305 | 3.124 | 3.185 | 478,088 | -0.06(-1.86%) |
Jul 27, 2009 | 3.162 | 3.275 | 3.132 | 3.245 | 337,652 | +0.08(+2.38%) |
Jul 24, 2009 | 3.041 | 3.200 | 2.973 | 3.170 | 160 | +0.08(+2.69%) |
Jul 23, 2009 | 2.890 | 3.162 | 2.853 | 3.087 | 671,746 | +0.22(+7.63%) |
Jul 22, 2009 | 2.943 | 2.951 | 2.845 | 2.868 | 673,232 | -0.11(-3.80%) |
Jul 21, 2009 | 3.154 | 3.177 | 2.962 | 2.981 | 608,441 | -0.15(-4.82%) |
Jul 20, 2009 | 3.253 | 3.358 | 3.064 | 3.132 | 770,550 | +0.03(+0.97%) |
Jul 17, 2009 | 3.268 | 3.320 | 3.019 | 3.102 | 608,092 | -0.21(-6.38%) |
Jul 16, 2009 | 3.449 | 3.449 | 3.222 | 3.313 | 753,987 | -0.16(-4.57%) |
Jul 15, 2009 | 3.358 | 3.547 | 3.305 | 3.471 | 532,163 | +0.20(+5.99%) |
Jul 14, 2009 | 3.230 | 3.313 | 3.079 | 3.275 | 303,582 | +0.03(+0.93%) |
Jul 13, 2009 | 2.830 | 3.245 | 2.800 | 3.245 | 674,215 | +0.47(+16.85%) |
Jul 10, 2009 | 2.777 | 2.853 | 2.656 | 2.777 | 323,327 | -0.05(-1.60%) |
Jul 09, 2009 | 2.868 | 2.936 | 2.807 | 2.822 | 390,463 | +0.02(+0.54%) |
Jul 08, 2009 | 3.132 | 3.132 | 2.724 | 2.807 | 873,815 | -0.28(-9.05%) |
Jul 07, 2009 | 3.079 | 3.117 | 2.905 | 3.087 | 979,266 | +0.01(+0.25%) |
Jul 06, 2009 | 3.332 | 3.358 | 3.019 | 3.079 | 1,043,605 | -0.32(-9.33%) |
Jul 02, 2009 | 3.290 | 3.396 | 3.136 | 3.396 | 688,956 | +0.03(+0.90%) |