Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.209 | 4.214 | 4.079 | 4.089 | 6,659,883 | -0.12(-2.84%) |
Sep 29, 2009 | 4.204 | 4.230 | 4.131 | 4.209 | 4,473,940 | +0.01(+0.12%) |
Sep 28, 2009 | 4.115 | 4.284 | 4.089 | 4.204 | 9,121,847 | +0.11(+2.79%) |
Sep 25, 2009 | 4.152 | 4.152 | 4.074 | 4.089 | 5,776,265 | -0.06(-1.50%) |
Sep 24, 2009 | 4.245 | 4.256 | 4.131 | 4.152 | 5,004,728 | -0.07(-1.60%) |
Sep 23, 2009 | 4.235 | 4.287 | 4.152 | 4.219 | 6,247,680 | -0.02(-0.37%) |
Sep 22, 2009 | 4.411 | 4.422 | 4.224 | 4.235 | 11,122,147 | -0.17(-3.77%) |
Sep 21, 2009 | 4.359 | 4.432 | 4.328 | 4.401 | 2,868,170 | +0.03(+0.71%) |
Sep 18, 2009 | 4.422 | 4.437 | 4.370 | 4.370 | 4,203,616 | -0.07(-1.52%) |
Sep 17, 2009 | 4.390 | 4.479 | 4.390 | 4.437 | 4,425,353 | +0.07(+1.54%) |
Sep 16, 2009 | 4.588 | 4.588 | 4.359 | 4.370 | 8,770,444 | -0.11(-2.55%) |
Sep 15, 2009 | 4.593 | 4.614 | 4.474 | 4.484 | 10,200,896 | -0.26(-5.57%) |
Sep 14, 2009 | 4.624 | 4.785 | 4.608 | 4.749 | 7,381,376 | +0.15(+3.27%) |
Sep 11, 2009 | 4.655 | 4.707 | 4.582 | 4.598 | 5,256,300 | -0.02(-0.45%) |
Sep 10, 2009 | 4.702 | 4.707 | 4.572 | 4.619 | 4,244,404 | -0.04(-0.89%) |
Sep 09, 2009 | 4.619 | 4.691 | 4.577 | 4.660 | 6,362,511 | +0.09(+1.93%) |
Sep 08, 2009 | 4.759 | 4.775 | 4.567 | 4.572 | 4,489,689 | -0.13(-2.76%) |
Sep 04, 2009 | 4.603 | 4.717 | 4.582 | 4.702 | 5,217,521 | +0.09(+1.91%) |
Sep 03, 2009 | 4.614 | 4.614 | 4.525 | 4.614 | 3,116,490 | +0.04(+0.91%) |
Sep 02, 2009 | 4.582 | 4.603 | 4.541 | 4.572 | 2,869,806 | -0.02(-0.34%) |
Sep 01, 2009 | 4.686 | 4.780 | 4.577 | 4.588 | 4,106,577 | -0.11(-2.32%) |
Aug 31, 2009 | 4.681 | 4.728 | 4.650 | 4.697 | 3,374,983 | -0.01(-0.11%) |
Aug 28, 2009 | 4.754 | 4.769 | 4.671 | 4.702 | 5,247,105 | -0.04(-0.88%) |
Aug 27, 2009 | 4.811 | 4.811 | 4.671 | 4.743 | 5,951,562 | -0.04(-0.87%) |
Aug 26, 2009 | 4.800 | 4.837 | 4.717 | 4.785 | 5,706,263 | +0.00(+0.00%) |
Aug 25, 2009 | 4.759 | 4.826 | 4.754 | 4.785 | 6,085,821 | +0.03(+0.66%) |
Aug 24, 2009 | 4.795 | 4.800 | 4.712 | 4.754 | 4,015,751 | -0.02(-0.43%) |
Aug 21, 2009 | 4.723 | 4.780 | 4.681 | 4.775 | 5,056,024 | +0.09(+1.88%) |
Aug 20, 2009 | 4.686 | 4.697 | 4.650 | 4.686 | 6,389,388 | +0.02(+0.33%) |
Aug 19, 2009 | 4.525 | 4.707 | 4.515 | 4.671 | 6,191,966 | +0.11(+2.51%) |
Aug 18, 2009 | 4.479 | 4.577 | 4.468 | 4.557 | 11,363,964 | +0.11(+2.45%) |
Aug 17, 2009 | 4.359 | 4.453 | 4.333 | 4.448 | 4,095,929 | +0.04(+0.94%) |
Aug 14, 2009 | 4.474 | 4.484 | 4.365 | 4.406 | 3,348,907 | -0.07(-1.51%) |
Aug 13, 2009 | 4.448 | 4.489 | 4.442 | 4.474 | 3,388,127 | +0.03(+0.70%) |
Aug 12, 2009 | 4.422 | 4.489 | 4.416 | 4.442 | 3,712,803 | +0.02(+0.35%) |
Aug 11, 2009 | 4.432 | 4.489 | 4.380 | 4.427 | 5,773,482 | +0.00(+0.00%) |
Aug 10, 2009 | 4.448 | 4.463 | 4.390 | 4.427 | 3,218,115 | -0.02(-0.47%) |
Aug 07, 2009 | 4.479 | 4.494 | 4.406 | 4.448 | 3,528,987 | +0.04(+0.82%) |
Aug 06, 2009 | 4.494 | 4.531 | 4.411 | 4.411 | 5,514,043 | -0.05(-1.16%) |
Aug 05, 2009 | 4.489 | 4.499 | 4.411 | 4.463 | 5,615,485 | +0.00(+0.00%) |
Aug 04, 2009 | 4.359 | 4.463 | 4.359 | 4.463 | 5,048,084 | +0.09(+2.14%) |
Aug 03, 2009 | 4.370 | 4.380 | 4.302 | 4.370 | 4,906,705 | +0.09(+2.18%) |
Jul 31, 2009 | 4.411 | 4.484 | 4.224 | 4.276 | 18,394,860 | -0.27(-5.94%) |
Jul 30, 2009 | 4.593 | 4.601 | 4.510 | 4.546 | 7,688,943 | +0.02(+0.46%) |
Jul 29, 2009 | 4.437 | 4.536 | 4.406 | 4.525 | 9,584,425 | +0.12(+2.71%) |
Jul 28, 2009 | 4.390 | 4.448 | 4.375 | 4.406 | 6,456,318 | +0.00(+0.00%) |
Jul 27, 2009 | 4.385 | 4.448 | 4.354 | 4.406 | 9,017,224 | +0.06(+1.31%) |
Jul 24, 2009 | 4.307 | 4.396 | 4.276 | 4.349 | 7,069,728 | +0.04(+0.84%) |
Jul 23, 2009 | 4.380 | 4.385 | 4.230 | 4.313 | 12,877,899 | +0.12(+2.85%) |
Jul 22, 2009 | 4.100 | 4.245 | 4.089 | 4.193 | 11,449,877 | +0.09(+2.15%) |
Jul 21, 2009 | 4.089 | 4.136 | 4.069 | 4.105 | 14,216,929 | +0.02(+0.51%) |
Jul 20, 2009 | 4.110 | 4.121 | 4.064 | 4.084 | 3,974,061 | -0.01(-0.25%) |
Jul 17, 2009 | 4.121 | 4.121 | 4.074 | 4.095 | 4,769,755 | -0.03(-0.63%) |
Jul 16, 2009 | 4.105 | 4.126 | 4.089 | 4.121 | 5,320,271 | +0.01(+0.25%) |
Jul 15, 2009 | 4.126 | 4.126 | 4.079 | 4.110 | 3,578,654 | -0.01(-0.25%) |
Jul 14, 2009 | 4.110 | 4.126 | 4.069 | 4.121 | 3,513,119 | +0.03(+0.76%) |
Jul 13, 2009 | 4.089 | 4.141 | 4.064 | 4.089 | 7,152,371 | +0.05(+1.16%) |
Jul 10, 2009 | 4.006 | 4.079 | 3.991 | 4.043 | 4,799,142 | +0.03(+0.78%) |
Jul 09, 2009 | 4.032 | 4.032 | 3.949 | 4.012 | 2,286,363 | -0.01(-0.26%) |
Jul 08, 2009 | 4.084 | 4.095 | 3.970 | 4.022 | 4,204,011 | -0.06(-1.52%) |
Jul 07, 2009 | 4.079 | 4.105 | 4.048 | 4.084 | 5,047,164 | -0.01(-0.13%) |
Jul 06, 2009 | 4.105 | 4.126 | 4.032 | 4.089 | 5,038,106 | -0.05(-1.25%) |
Jul 02, 2009 | 4.152 | 4.204 | 4.095 | 4.141 | 5,249,646 | -0.02(-0.37%) |