Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.027 | 4.042 | 3.999 | 3.999 | 1,065,229 | -0.03(-0.70%) |
Sep 29, 2009 | 4.025 | 4.046 | 4.006 | 4.027 | 811,431 | -0.03(-0.75%) |
Sep 28, 2009 | 4.009 | 4.058 | 4.006 | 4.058 | 584,923 | +0.05(+1.23%) |
Sep 25, 2009 | 3.952 | 4.016 | 3.950 | 4.009 | 1,482,635 | +0.04(+1.07%) |
Sep 24, 2009 | 3.987 | 3.994 | 3.952 | 3.966 | 1,444,245 | -0.02(-0.53%) |
Sep 23, 2009 | 3.976 | 4.016 | 3.945 | 3.987 | 2,068,452 | -0.01(-0.29%) |
Sep 22, 2009 | 4.105 | 4.105 | 3.945 | 3.999 | 3,303,992 | -0.09(-2.13%) |
Sep 21, 2009 | 4.164 | 4.187 | 4.070 | 4.086 | 1,410,183 | -0.08(-1.98%) |
Sep 18, 2009 | 4.187 | 4.187 | 4.150 | 4.169 | 1,151,964 | +0.03(+0.68%) |
Sep 17, 2009 | 4.117 | 4.176 | 4.105 | 4.140 | 828,843 | -0.03(-0.66%) |
Sep 16, 2009 | 4.159 | 4.169 | 4.122 | 4.168 | 1,141,154 | +0.03(+0.84%) |
Sep 15, 2009 | 4.086 | 4.133 | 4.074 | 4.133 | 1,277,683 | +0.04(+1.03%) |
Sep 14, 2009 | 4.034 | 4.091 | 4.030 | 4.091 | 614,565 | +0.02(+0.52%) |
Sep 11, 2009 | 4.089 | 4.091 | 4.030 | 4.070 | 782,419 | -0.02(-0.52%) |
Sep 10, 2009 | 4.046 | 4.091 | 4.034 | 4.091 | 674,158 | +0.03(+0.81%) |
Sep 09, 2009 | 4.053 | 4.100 | 4.023 | 4.058 | 1,082,080 | +0.00(+0.00%) |
Sep 08, 2009 | 4.049 | 4.058 | 4.039 | 4.058 | 1,095,406 | +0.01(+0.23%) |
Sep 04, 2009 | 4.046 | 4.053 | 4.025 | 4.049 | 536,587 | +0.01(+0.29%) |
Sep 03, 2009 | 4.032 | 4.058 | 4.009 | 4.037 | 504,352 | +0.02(+0.59%) |
Sep 02, 2009 | 4.034 | 4.039 | 4.002 | 4.013 | 686,366 | -0.02(-0.47%) |
Sep 01, 2009 | 4.027 | 4.046 | 4.004 | 4.032 | 883,373 | -0.02(-0.41%) |
Aug 31, 2009 | 3.999 | 4.056 | 3.983 | 4.049 | 694,783 | +0.03(+0.76%) |
Aug 28, 2009 | 4.027 | 4.027 | 3.976 | 4.018 | 697,346 | +0.02(+0.59%) |
Aug 27, 2009 | 3.936 | 4.006 | 3.922 | 3.994 | 755,077 | +0.07(+1.74%) |
Aug 26, 2009 | 4.011 | 4.011 | 3.917 | 3.926 | 636,419 | -0.08(-2.00%) |
Aug 25, 2009 | 3.926 | 4.027 | 3.912 | 4.006 | 1,148,070 | +0.10(+2.47%) |
Aug 24, 2009 | 3.964 | 3.971 | 3.907 | 3.910 | 755,473 | -0.04(-0.95%) |
Aug 21, 2009 | 4.023 | 4.023 | 3.906 | 3.947 | 944,556 | -0.04(-1.06%) |
Aug 20, 2009 | 4.023 | 4.044 | 3.966 | 3.990 | 877,762 | -0.06(-1.40%) |
Aug 19, 2009 | 3.976 | 4.051 | 3.976 | 4.046 | 721,814 | +0.04(+0.88%) |
Aug 18, 2009 | 3.952 | 4.018 | 3.936 | 4.011 | 636,695 | +0.09(+2.39%) |
Aug 17, 2009 | 3.931 | 3.945 | 3.905 | 3.917 | 649,813 | -0.05(-1.36%) |
Aug 14, 2009 | 3.978 | 4.027 | 3.957 | 3.971 | 625,834 | -0.06(-1.57%) |
Aug 13, 2009 | 4.034 | 4.046 | 3.978 | 4.034 | 717,695 | +0.01(+0.29%) |
Aug 12, 2009 | 3.952 | 4.037 | 3.936 | 4.023 | 929,091 | +0.09(+2.33%) |
Aug 11, 2009 | 3.976 | 3.997 | 3.923 | 3.931 | 754,223 | -0.05(-1.24%) |
Aug 10, 2009 | 4.027 | 4.037 | 3.966 | 3.980 | 758,010 | -0.03(-0.79%) |
Aug 07, 2009 | 4.042 | 4.051 | 4.006 | 4.012 | 1,193,389 | +0.00(+0.08%) |
Aug 06, 2009 | 4.053 | 4.053 | 3.999 | 4.009 | 725,087 | -0.05(-1.22%) |
Aug 05, 2009 | 4.032 | 4.058 | 4.004 | 4.058 | 993,606 | +0.04(+0.94%) |
Aug 04, 2009 | 3.992 | 4.023 | 3.947 | 4.020 | 668,300 | +0.03(+0.77%) |
Aug 03, 2009 | 3.999 | 4.046 | 3.969 | 3.990 | 745,292 | +0.01(+0.24%) |
Jul 31, 2009 | 4.065 | 4.065 | 3.950 | 3.980 | 835,648 | -0.06(-1.46%) |
Jul 30, 2009 | 4.006 | 4.042 | 3.990 | 4.039 | 697,508 | +0.06(+1.54%) |
Jul 29, 2009 | 3.999 | 4.046 | 3.964 | 3.978 | 912,066 | -0.04(-0.88%) |
Jul 28, 2009 | 3.950 | 4.032 | 3.919 | 4.013 | 966,673 | +0.06(+1.55%) |
Jul 27, 2009 | 3.992 | 4.016 | 3.896 | 3.952 | 888,992 | -0.04(-0.89%) |
Jul 24, 2009 | 4.025 | 4.053 | 3.971 | 3.987 | 2,839 | -0.03(-0.68%) |
Jul 23, 2009 | 4.032 | 4.169 | 4.002 | 4.015 | 1,333,081 | -0.01(-0.14%) |
Jul 22, 2009 | 4.110 | 4.110 | 3.917 | 4.020 | 1,170,017 | -0.15(-3.56%) |
Jul 21, 2009 | 4.112 | 4.185 | 4.082 | 4.169 | 827,712 | +0.08(+2.02%) |
Jul 20, 2009 | 4.051 | 4.140 | 4.016 | 4.086 | 856,324 | -0.02(-0.47%) |
Jul 17, 2009 | 4.058 | 4.114 | 4.058 | 4.105 | 943,046 | +0.04(+0.88%) |
Jul 16, 2009 | 4.025 | 4.082 | 4.025 | 4.070 | 722,932 | +0.02(+0.49%) |
Jul 15, 2009 | 4.049 | 4.067 | 4.011 | 4.050 | 987,370 | +0.05(+1.15%) |
Jul 14, 2009 | 3.962 | 4.013 | 3.943 | 4.004 | 903,152 | +0.04(+1.01%) |
Jul 13, 2009 | 3.874 | 3.978 | 3.874 | 3.964 | 669,167 | +0.11(+2.81%) |
Jul 10, 2009 | 3.844 | 3.917 | 3.835 | 3.856 | 540,047 | +0.00(+0.00%) |
Jul 09, 2009 | 3.849 | 3.917 | 3.842 | 3.856 | 749,793 | +0.01(+0.31%) |
Jul 08, 2009 | 3.844 | 3.882 | 3.835 | 3.844 | 883,033 | -0.01(-0.37%) |
Jul 07, 2009 | 3.950 | 3.971 | 3.858 | 3.858 | 769,046 | -0.07(-1.80%) |
Jul 06, 2009 | 3.997 | 4.009 | 3.926 | 3.929 | 621,902 | -0.10(-2.51%) |
Jul 02, 2009 | 3.952 | 4.030 | 3.907 | 4.030 | 491,200 | +0.07(+1.72%) |