Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.058 | 4.073 | 4.030 | 4.030 | 1,057,100 | -0.03(-0.70%) |
Sep 29, 2009 | 4.056 | 4.077 | 4.037 | 4.058 | 805,238 | -0.03(-0.75%) |
Sep 28, 2009 | 4.039 | 4.089 | 4.037 | 4.089 | 580,459 | +0.05(+1.23%) |
Sep 25, 2009 | 3.983 | 4.047 | 3.980 | 4.039 | 1,471,320 | +0.04(+1.07%) |
Sep 24, 2009 | 4.018 | 4.025 | 3.983 | 3.997 | 1,433,223 | -0.02(-0.53%) |
Sep 23, 2009 | 4.006 | 4.047 | 3.975 | 4.018 | 2,052,665 | -0.01(-0.29%) |
Sep 22, 2009 | 4.137 | 4.137 | 3.975 | 4.030 | 3,278,777 | -0.09(-2.13%) |
Sep 21, 2009 | 4.196 | 4.219 | 4.101 | 4.118 | 1,399,421 | -0.08(-1.98%) |
Sep 18, 2009 | 4.220 | 4.220 | 4.182 | 4.201 | 1,143,172 | +0.03(+0.68%) |
Sep 17, 2009 | 4.148 | 4.208 | 4.137 | 4.172 | 822,517 | -0.03(-0.66%) |
Sep 16, 2009 | 4.191 | 4.201 | 4.153 | 4.200 | 1,132,445 | +0.03(+0.84%) |
Sep 15, 2009 | 4.118 | 4.165 | 4.106 | 4.165 | 1,267,932 | +0.04(+1.04%) |
Sep 14, 2009 | 4.066 | 4.122 | 4.061 | 4.122 | 609,874 | +0.02(+0.52%) |
Sep 11, 2009 | 4.120 | 4.122 | 4.061 | 4.101 | 776,448 | -0.02(-0.52%) |
Sep 10, 2009 | 4.077 | 4.122 | 4.066 | 4.122 | 669,013 | +0.03(+0.81%) |
Sep 09, 2009 | 4.084 | 4.132 | 4.054 | 4.089 | 1,073,821 | +0.00(+0.00%) |
Sep 08, 2009 | 4.080 | 4.089 | 4.070 | 4.089 | 1,087,046 | +0.01(+0.23%) |
Sep 04, 2009 | 4.077 | 4.084 | 4.056 | 4.080 | 532,492 | +0.01(+0.29%) |
Sep 03, 2009 | 4.063 | 4.089 | 4.039 | 4.068 | 500,503 | +0.02(+0.59%) |
Sep 02, 2009 | 4.066 | 4.070 | 4.032 | 4.044 | 681,128 | -0.02(-0.47%) |
Sep 01, 2009 | 4.058 | 4.077 | 4.035 | 4.063 | 876,631 | -0.02(-0.41%) |
Aug 31, 2009 | 4.030 | 4.087 | 4.013 | 4.080 | 689,480 | +0.03(+0.76%) |
Aug 28, 2009 | 4.058 | 4.058 | 4.006 | 4.049 | 692,024 | +0.02(+0.59%) |
Aug 27, 2009 | 3.966 | 4.037 | 3.952 | 4.025 | 749,315 | +0.07(+1.74%) |
Aug 26, 2009 | 4.042 | 4.042 | 3.947 | 3.956 | 631,561 | -0.08(-2.00%) |
Aug 25, 2009 | 3.956 | 4.058 | 3.942 | 4.037 | 1,139,308 | +0.10(+2.47%) |
Aug 24, 2009 | 3.994 | 4.001 | 3.937 | 3.940 | 749,707 | -0.04(-0.95%) |
Aug 21, 2009 | 4.054 | 4.054 | 3.936 | 3.978 | 937,347 | -0.04(-1.06%) |
Aug 20, 2009 | 4.054 | 4.075 | 3.997 | 4.020 | 871,063 | -0.06(-1.40%) |
Aug 19, 2009 | 4.006 | 4.082 | 4.006 | 4.077 | 716,305 | +0.04(+0.88%) |
Aug 18, 2009 | 3.983 | 4.049 | 3.966 | 4.042 | 631,836 | +0.09(+2.40%) |
Aug 17, 2009 | 3.961 | 3.975 | 3.935 | 3.947 | 644,854 | -0.05(-1.36%) |
Aug 14, 2009 | 4.009 | 4.058 | 3.987 | 4.002 | 621,058 | -0.06(-1.57%) |
Aug 13, 2009 | 4.066 | 4.077 | 4.009 | 4.066 | 712,218 | +0.01(+0.29%) |
Aug 12, 2009 | 3.983 | 4.068 | 3.966 | 4.054 | 922,000 | +0.09(+2.33%) |
Aug 11, 2009 | 4.006 | 4.028 | 3.953 | 3.961 | 748,467 | -0.05(-1.24%) |
Aug 10, 2009 | 4.058 | 4.068 | 3.997 | 4.011 | 752,225 | -0.03(-0.79%) |
Aug 07, 2009 | 4.073 | 4.082 | 4.037 | 4.043 | 1,184,281 | +0.00(+0.08%) |
Aug 06, 2009 | 4.084 | 4.084 | 4.030 | 4.039 | 719,554 | -0.05(-1.22%) |
Aug 05, 2009 | 4.063 | 4.089 | 4.035 | 4.089 | 986,023 | +0.04(+0.94%) |
Aug 04, 2009 | 4.023 | 4.054 | 3.978 | 4.051 | 663,200 | +0.03(+0.77%) |
Aug 03, 2009 | 4.030 | 4.077 | 3.999 | 4.020 | 739,604 | +0.01(+0.24%) |
Jul 31, 2009 | 4.096 | 4.096 | 3.980 | 4.011 | 829,271 | -0.06(-1.46%) |
Jul 30, 2009 | 4.037 | 4.073 | 4.020 | 4.070 | 692,184 | +0.06(+1.54%) |
Jul 29, 2009 | 4.030 | 4.077 | 3.994 | 4.009 | 905,105 | -0.04(-0.88%) |
Jul 28, 2009 | 3.980 | 4.063 | 3.949 | 4.044 | 959,295 | +0.06(+1.55%) |
Jul 27, 2009 | 4.023 | 4.047 | 3.926 | 3.983 | 882,208 | -0.04(-0.88%) |
Jul 24, 2009 | 4.056 | 4.084 | 4.001 | 4.018 | 2,817 | -0.03(-0.68%) |
Jul 23, 2009 | 4.063 | 4.201 | 4.032 | 4.046 | 1,322,907 | -0.01(-0.14%) |
Jul 22, 2009 | 4.141 | 4.141 | 3.947 | 4.051 | 1,161,088 | -0.15(-3.56%) |
Jul 21, 2009 | 4.144 | 4.217 | 4.113 | 4.201 | 821,395 | +0.08(+2.01%) |
Jul 20, 2009 | 4.082 | 4.172 | 4.047 | 4.118 | 849,789 | -0.02(-0.47%) |
Jul 17, 2009 | 4.089 | 4.146 | 4.089 | 4.137 | 935,849 | +0.04(+0.88%) |
Jul 16, 2009 | 4.056 | 4.113 | 4.056 | 4.101 | 717,415 | +0.02(+0.49%) |
Jul 15, 2009 | 4.080 | 4.099 | 4.042 | 4.081 | 979,835 | +0.05(+1.15%) |
Jul 14, 2009 | 3.992 | 4.044 | 3.973 | 4.035 | 896,259 | +0.04(+1.01%) |
Jul 13, 2009 | 3.904 | 4.009 | 3.904 | 3.994 | 664,060 | +0.11(+2.81%) |
Jul 10, 2009 | 3.873 | 3.947 | 3.864 | 3.885 | 535,925 | +0.00(+0.00%) |
Jul 09, 2009 | 3.878 | 3.947 | 3.871 | 3.885 | 744,071 | +0.01(+0.31%) |
Jul 08, 2009 | 3.873 | 3.911 | 3.864 | 3.873 | 876,293 | -0.01(-0.37%) |
Jul 07, 2009 | 3.980 | 4.001 | 3.888 | 3.888 | 763,176 | -0.07(-1.80%) |
Jul 06, 2009 | 4.028 | 4.039 | 3.956 | 3.959 | 617,155 | -0.10(-2.51%) |
Jul 02, 2009 | 3.983 | 4.061 | 3.937 | 4.061 | 487,451 | +0.07(+1.72%) |