Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.630 | 4.630 | 4.578 | 4.626 | 200,002 | +0.01(+0.24%) |
Sep 29, 2009 | 4.630 | 4.630 | 4.604 | 4.615 | 138,985 | +0.02(+0.33%) |
Sep 28, 2009 | 4.582 | 4.615 | 4.582 | 4.600 | 154,462 | +0.01(+0.32%) |
Sep 25, 2009 | 4.552 | 4.585 | 4.545 | 4.585 | 160,206 | +0.01(+0.16%) |
Sep 24, 2009 | 4.589 | 4.589 | 4.548 | 4.578 | 200,773 | +0.02(+0.41%) |
Sep 23, 2009 | 4.541 | 4.563 | 4.530 | 4.560 | 212,029 | +0.03(+0.66%) |
Sep 22, 2009 | 4.474 | 4.530 | 4.470 | 4.530 | 219,056 | +0.09(+2.09%) |
Sep 21, 2009 | 4.467 | 4.485 | 4.433 | 4.437 | 195,253 | -0.04(-0.83%) |
Sep 18, 2009 | 4.445 | 4.482 | 4.445 | 4.474 | 136,255 | +0.04(+0.84%) |
Sep 17, 2009 | 4.459 | 4.478 | 4.426 | 4.437 | 143,872 | -0.00(-0.08%) |
Sep 16, 2009 | 4.441 | 4.445 | 4.407 | 4.441 | 224,374 | +0.02(+0.42%) |
Sep 15, 2009 | 4.337 | 4.422 | 4.337 | 4.422 | 210,754 | +0.06(+1.27%) |
Sep 14, 2009 | 4.311 | 4.381 | 4.311 | 4.367 | 165,697 | +0.01(+0.34%) |
Sep 11, 2009 | 4.367 | 4.397 | 4.348 | 4.352 | 152,039 | -0.04(-0.85%) |
Sep 10, 2009 | 4.352 | 4.404 | 4.333 | 4.389 | 176,929 | +0.06(+1.28%) |
Sep 09, 2009 | 4.359 | 4.385 | 4.326 | 4.333 | 165,905 | -0.01(-0.32%) |
Sep 08, 2009 | 4.378 | 4.378 | 4.333 | 4.347 | 113,818 | +0.01(+0.24%) |
Sep 04, 2009 | 4.285 | 4.359 | 4.285 | 4.337 | 182,298 | +0.05(+1.21%) |
Sep 03, 2009 | 4.292 | 4.315 | 4.266 | 4.285 | 129,974 | -0.01(-0.17%) |
Sep 02, 2009 | 4.322 | 4.322 | 4.255 | 4.292 | 176,007 | -0.03(-0.60%) |
Sep 01, 2009 | 4.285 | 4.355 | 4.285 | 4.318 | 243,792 | -0.01(-0.26%) |
Aug 31, 2009 | 4.322 | 4.355 | 4.285 | 4.330 | 274,399 | -0.03(-0.60%) |
Aug 28, 2009 | 4.415 | 4.434 | 4.348 | 4.355 | 279,637 | -0.05(-1.10%) |
Aug 27, 2009 | 4.433 | 4.433 | 4.378 | 4.404 | 216,110 | -0.01(-0.17%) |
Aug 26, 2009 | 4.363 | 4.430 | 4.363 | 4.411 | 231,232 | +0.02(+0.51%) |
Aug 25, 2009 | 4.370 | 4.411 | 4.341 | 4.389 | 206,056 | +0.01(+0.30%) |
Aug 24, 2009 | 4.407 | 4.407 | 4.352 | 4.376 | 155,427 | +0.02(+0.38%) |
Aug 21, 2009 | 4.318 | 4.374 | 4.300 | 4.359 | 134,740 | +0.10(+2.26%) |
Aug 20, 2009 | 4.259 | 4.281 | 4.244 | 4.263 | 183,304 | +0.02(+0.52%) |
Aug 19, 2009 | 4.292 | 4.292 | 4.218 | 4.240 | 151,123 | -0.06(-1.38%) |
Aug 18, 2009 | 4.274 | 4.300 | 4.248 | 4.300 | 145,128 | +0.05(+1.13%) |
Aug 17, 2009 | 4.322 | 4.341 | 4.240 | 4.252 | 229,038 | -0.15(-3.45%) |
Aug 14, 2009 | 4.385 | 4.430 | 4.385 | 4.404 | 176,182 | -0.00(-0.08%) |
Aug 13, 2009 | 4.330 | 4.426 | 4.330 | 4.407 | 116,004 | +0.07(+1.63%) |
Aug 12, 2009 | 4.300 | 4.344 | 4.285 | 4.337 | 180,740 | -0.00(-0.09%) |
Aug 11, 2009 | 4.352 | 4.433 | 4.341 | 4.341 | 191,654 | -0.01(-0.34%) |
Aug 10, 2009 | 4.415 | 4.452 | 4.341 | 4.355 | 244,679 | -0.06(-1.43%) |
Aug 07, 2009 | 4.311 | 4.438 | 4.307 | 4.419 | 256,264 | +0.08(+1.91%) |
Aug 06, 2009 | 4.307 | 4.367 | 4.307 | 4.336 | 170,013 | +0.01(+0.15%) |
Aug 05, 2009 | 4.281 | 4.330 | 4.255 | 4.330 | 249,545 | +0.07(+1.65%) |
Aug 04, 2009 | 4.300 | 4.300 | 4.259 | 4.259 | 327,729 | -0.05(-1.20%) |
Aug 03, 2009 | 4.285 | 4.396 | 4.285 | 4.311 | 247,952 | +0.03(+0.78%) |
Jul 31, 2009 | 4.266 | 4.304 | 4.237 | 4.278 | 211,398 | +0.02(+0.52%) |
Jul 30, 2009 | 4.233 | 4.259 | 4.222 | 4.255 | 184,867 | +0.03(+0.70%) |
Jul 29, 2009 | 4.248 | 4.248 | 4.192 | 4.226 | 254,952 | -0.02(-0.52%) |
Jul 28, 2009 | 4.233 | 4.248 | 4.170 | 4.248 | 233,428 | +0.02(+0.53%) |
Jul 27, 2009 | 4.248 | 4.296 | 4.226 | 4.226 | 187,040 | -0.05(-1.13%) |
Jul 24, 2009 | 4.289 | 4.307 | 4.218 | 4.274 | 3,291 | -0.03(-0.69%) |
Jul 23, 2009 | 4.240 | 4.307 | 4.214 | 4.304 | 319,820 | +0.09(+2.11%) |
Jul 22, 2009 | 4.140 | 4.215 | 4.129 | 4.215 | 119,572 | +0.09(+2.16%) |
Jul 21, 2009 | 4.070 | 4.125 | 4.070 | 4.125 | 137,597 | +0.06(+1.37%) |
Jul 20, 2009 | 4.066 | 4.103 | 4.056 | 4.070 | 136,586 | +0.00(+0.09%) |
Jul 17, 2009 | 4.085 | 4.099 | 4.062 | 4.066 | 105,179 | -0.04(-1.08%) |
Jul 16, 2009 | 4.074 | 4.118 | 4.062 | 4.111 | 137,694 | +0.01(+0.18%) |
Jul 15, 2009 | 4.122 | 4.140 | 4.077 | 4.103 | 184,315 | +0.00(+0.00%) |
Jul 14, 2009 | 4.107 | 4.137 | 4.092 | 4.103 | 76,831 | -0.01(-0.27%) |
Jul 13, 2009 | 4.088 | 4.129 | 4.077 | 4.114 | 66,359 | +0.03(+0.64%) |
Jul 10, 2009 | 4.051 | 4.110 | 4.051 | 4.088 | 114,686 | +0.03(+0.64%) |
Jul 09, 2009 | 4.048 | 4.066 | 4.033 | 4.062 | 87,451 | +0.03(+0.64%) |
Jul 08, 2009 | 4.074 | 4.074 | 4.007 | 4.036 | 117,667 | -0.02(-0.46%) |
Jul 07, 2009 | 4.018 | 4.077 | 4.018 | 4.055 | 149,753 | -0.01(-0.18%) |
Jul 06, 2009 | 4.018 | 4.099 | 4.018 | 4.062 | 90,917 | +0.00(+0.00%) |
Jul 02, 2009 | 4.118 | 4.118 | 4.059 | 4.062 | 81,143 | -0.06(-1.35%) |