Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.210 | 4.328 | 4.167 | 4.318 | 3,546,431 | +0.12(+2.87%) |
Sep 29, 2009 | 4.140 | 4.210 | 4.128 | 4.198 | 1,514,119 | +0.05(+1.28%) |
Sep 28, 2009 | 4.080 | 4.191 | 4.017 | 4.145 | 1,096,212 | +0.14(+3.42%) |
Sep 25, 2009 | 4.029 | 4.046 | 3.993 | 4.008 | 763,835 | -0.03(-0.71%) |
Sep 24, 2009 | 4.154 | 4.167 | 4.032 | 4.037 | 1,869,002 | -0.07(-1.64%) |
Sep 23, 2009 | 4.116 | 4.147 | 4.065 | 4.104 | 1,318,431 | -0.03(-0.64%) |
Sep 22, 2009 | 3.996 | 4.135 | 3.991 | 4.130 | 1,196,283 | +0.08(+1.90%) |
Sep 21, 2009 | 4.087 | 4.087 | 3.972 | 4.053 | 927,852 | -0.01(-0.24%) |
Sep 18, 2009 | 4.104 | 4.128 | 4.027 | 4.063 | 2,087,342 | -0.05(-1.11%) |
Sep 17, 2009 | 3.998 | 4.133 | 3.998 | 4.109 | 1,718,811 | +0.13(+3.33%) |
Sep 16, 2009 | 4.010 | 4.044 | 3.974 | 3.977 | 1,797,340 | +0.01(+0.18%) |
Sep 15, 2009 | 3.962 | 3.998 | 3.940 | 3.969 | 2,128,175 | +0.01(+0.30%) |
Sep 14, 2009 | 3.991 | 4.020 | 3.919 | 3.957 | 1,343,131 | -0.01(-0.24%) |
Sep 11, 2009 | 4.010 | 4.046 | 3.933 | 3.967 | 3,326,313 | +0.01(+0.30%) |
Sep 10, 2009 | 3.969 | 4.005 | 3.928 | 3.955 | 1,932,504 | -0.01(-0.30%) |
Sep 09, 2009 | 3.808 | 3.993 | 3.808 | 3.967 | 2,417,217 | +0.07(+1.79%) |
Sep 08, 2009 | 3.835 | 3.909 | 3.770 | 3.897 | 2,395,567 | +0.11(+2.92%) |
Sep 04, 2009 | 3.798 | 3.815 | 3.743 | 3.786 | 2,082,391 | +0.05(+1.35%) |
Sep 03, 2009 | 3.801 | 3.801 | 3.664 | 3.736 | 1,313,226 | +0.03(+0.78%) |
Sep 02, 2009 | 3.842 | 3.842 | 3.678 | 3.707 | 1,532,493 | -0.06(-1.53%) |
Sep 01, 2009 | 3.789 | 3.887 | 3.685 | 3.765 | 2,925,150 | -0.02(-0.64%) |
Aug 31, 2009 | 3.786 | 3.823 | 3.765 | 3.789 | 1,658,482 | -0.04(-1.13%) |
Aug 28, 2009 | 3.921 | 3.945 | 3.813 | 3.832 | 667,676 | -0.06(-1.67%) |
Aug 27, 2009 | 3.895 | 3.931 | 3.818 | 3.897 | 1,807,396 | +0.02(+0.62%) |
Aug 26, 2009 | 3.815 | 3.890 | 3.813 | 3.873 | 2,245,647 | +0.08(+2.16%) |
Aug 25, 2009 | 3.753 | 3.825 | 3.741 | 3.791 | 1,014,005 | +0.08(+2.20%) |
Aug 24, 2009 | 3.738 | 3.779 | 3.676 | 3.709 | 1,514,148 | -0.01(-0.32%) |
Aug 21, 2009 | 3.594 | 3.736 | 3.594 | 3.721 | 931,984 | +0.09(+2.38%) |
Aug 20, 2009 | 3.594 | 3.659 | 3.519 | 3.635 | 1,137,208 | +0.07(+1.89%) |
Aug 19, 2009 | 3.409 | 3.584 | 3.368 | 3.568 | 912,097 | +0.02(+0.54%) |
Aug 18, 2009 | 3.553 | 3.587 | 3.503 | 3.548 | 1,055,354 | +0.00(+0.14%) |
Aug 17, 2009 | 3.611 | 3.642 | 3.505 | 3.543 | 1,922,930 | -0.16(-4.41%) |
Aug 14, 2009 | 3.620 | 3.762 | 3.620 | 3.707 | 1,976,941 | -0.06(-1.53%) |
Aug 13, 2009 | 3.794 | 3.801 | 3.669 | 3.765 | 959,274 | +0.03(+0.90%) |
Aug 12, 2009 | 3.628 | 3.825 | 3.611 | 3.731 | 2,567,058 | +0.07(+1.84%) |
Aug 11, 2009 | 3.736 | 3.803 | 3.640 | 3.664 | 3,080,396 | -0.10(-2.68%) |
Aug 10, 2009 | 3.755 | 3.931 | 3.729 | 3.765 | 3,916,442 | +0.07(+1.89%) |
Aug 07, 2009 | 3.724 | 3.729 | 3.654 | 3.695 | 2,508,150 | +0.05(+1.25%) |
Aug 06, 2009 | 3.702 | 3.719 | 3.620 | 3.649 | 1,413,313 | -0.03(-0.85%) |
Aug 05, 2009 | 3.632 | 3.702 | 3.632 | 3.681 | 1,884,624 | +0.01(+0.39%) |
Aug 04, 2009 | 3.587 | 3.681 | 3.587 | 3.666 | 1,504,504 | +0.03(+0.79%) |
Aug 03, 2009 | 3.512 | 3.647 | 3.512 | 3.637 | 2,541,326 | +0.14(+4.13%) |
Jul 31, 2009 | 3.399 | 3.548 | 3.375 | 3.493 | 2,082,790 | +0.03(+0.90%) |
Jul 30, 2009 | 3.452 | 3.500 | 3.423 | 3.462 | 1,149,700 | +0.06(+1.77%) |
Jul 29, 2009 | 3.387 | 3.428 | 3.361 | 3.402 | 1,006,597 | -0.00(-0.07%) |
Jul 28, 2009 | 3.392 | 3.414 | 3.322 | 3.404 | 1,373,439 | +0.01(+0.21%) |
Jul 27, 2009 | 3.380 | 3.414 | 3.365 | 3.397 | 1,238,372 | +0.01(+0.28%) |
Jul 24, 2009 | 3.337 | 3.404 | 3.267 | 3.387 | 3,749 | +0.03(+0.93%) |
Jul 23, 2009 | 3.264 | 3.368 | 3.262 | 3.356 | 2,373,406 | +0.09(+2.88%) |
Jul 22, 2009 | 3.245 | 3.281 | 3.132 | 3.262 | 2,276,678 | +0.02(+0.59%) |
Jul 21, 2009 | 3.281 | 3.305 | 3.200 | 3.243 | 1,986,885 | -0.04(-1.17%) |
Jul 20, 2009 | 3.214 | 3.281 | 3.202 | 3.281 | 1,980,205 | +0.14(+4.44%) |
Jul 17, 2009 | 3.122 | 3.197 | 3.091 | 3.142 | 2,712,859 | +0.09(+3.08%) |
Jul 16, 2009 | 2.884 | 3.067 | 2.863 | 3.048 | 2,310,341 | +0.11(+3.77%) |
Jul 15, 2009 | 2.766 | 2.940 | 2.738 | 2.937 | 2,109,494 | +0.23(+8.34%) |
Jul 14, 2009 | 2.730 | 2.776 | 2.694 | 2.711 | 952,315 | +0.01(+0.45%) |
Jul 13, 2009 | 2.721 | 2.752 | 2.685 | 2.699 | 1,720,582 | -0.06(-2.35%) |
Jul 10, 2009 | 2.706 | 2.812 | 2.685 | 2.764 | 1,531,287 | +0.05(+1.68%) |
Jul 09, 2009 | 2.625 | 2.747 | 2.603 | 2.718 | 2,049,035 | +0.09(+3.39%) |
Jul 08, 2009 | 2.646 | 2.721 | 2.557 | 2.629 | 2,054,028 | -0.05(-1.71%) |
Jul 07, 2009 | 2.716 | 2.752 | 2.670 | 2.675 | 1,119,504 | -0.03(-1.24%) |
Jul 06, 2009 | 2.733 | 2.810 | 2.651 | 2.709 | 1,772,985 | -0.12(-4.17%) |
Jul 02, 2009 | 2.786 | 2.827 | 2.701 | 2.827 | 876,235 | +0.01(+0.43%) |