Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.230 | 4.500 | 4.180 | 4.370 | 997,963 | +0.16(+3.80%) |
Sep 29, 2009 | 4.200 | 4.300 | 4.150 | 4.210 | 563,176 | +0.01(+0.24%) |
Sep 28, 2009 | 4.220 | 4.380 | 4.160 | 4.200 | 498,823 | +0.04(+0.96%) |
Sep 25, 2009 | 4.150 | 4.160 | 4.120 | 4.160 | 318,950 | +0.05(+1.22%) |
Sep 24, 2009 | 4.160 | 4.220 | 3.970 | 4.110 | 281,231 | -0.04(-0.96%) |
Sep 23, 2009 | 4.150 | 4.220 | 4.110 | 4.150 | 374,071 | +0.02(+0.48%) |
Sep 22, 2009 | 4.200 | 4.250 | 4.050 | 4.130 | 433,059 | -0.07(-1.64%) |
Sep 21, 2009 | 4.000 | 4.200 | 4.000 | 4.199 | 612,188 | +0.15(+3.68%) |
Sep 18, 2009 | 4.090 | 4.100 | 3.990 | 4.050 | 578,665 | -0.03(-0.74%) |
Sep 17, 2009 | 4.000 | 4.180 | 3.900 | 4.080 | 652,133 | +0.19(+4.88%) |
Sep 16, 2009 | 3.750 | 3.890 | 3.740 | 3.890 | 245,790 | +0.15(+4.01%) |
Sep 15, 2009 | 3.670 | 3.760 | 3.590 | 3.740 | 190,230 | +0.07(+1.91%) |
Sep 14, 2009 | 3.550 | 3.680 | 3.480 | 3.670 | 180,407 | +0.12(+3.38%) |
Sep 11, 2009 | 3.510 | 3.560 | 3.450 | 3.550 | 157,037 | +0.05(+1.43%) |
Sep 10, 2009 | 3.520 | 3.550 | 3.400 | 3.500 | 320,401 | -0.01(-0.28%) |
Sep 09, 2009 | 3.260 | 3.580 | 3.230 | 3.510 | 354,952 | +0.26(+8.00%) |
Sep 08, 2009 | 3.220 | 3.290 | 3.150 | 3.250 | 214,817 | +0.04(+1.25%) |
Sep 04, 2009 | 3.080 | 3.240 | 3.050 | 3.210 | 123,910 | +0.13(+4.22%) |
Sep 03, 2009 | 3.130 | 3.130 | 3.000 | 3.080 | 186,033 | +0.02(+0.65%) |
Sep 02, 2009 | 2.890 | 3.150 | 2.880 | 3.060 | 232,613 | +0.17(+5.88%) |
Sep 01, 2009 | 3.100 | 3.190 | 2.890 | 2.890 | 323,954 | -0.23(-7.37%) |
Aug 31, 2009 | 3.060 | 3.140 | 2.980 | 3.120 | 300,171 | +0.02(+0.65%) |
Aug 28, 2009 | 3.240 | 3.240 | 3.040 | 3.100 | 346,221 | -0.12(-3.73%) |
Aug 27, 2009 | 3.260 | 3.310 | 3.160 | 3.220 | 220,656 | -0.01(-0.31%) |
Aug 26, 2009 | 3.260 | 3.260 | 3.100 | 3.230 | 201,818 | -0.03(-0.92%) |
Aug 25, 2009 | 3.290 | 3.380 | 3.210 | 3.260 | 199,114 | -0.01(-0.31%) |
Aug 24, 2009 | 3.330 | 3.420 | 3.240 | 3.270 | 156,420 | -0.04(-1.21%) |
Aug 21, 2009 | 3.250 | 3.330 | 3.200 | 3.310 | 353,633 | +0.11(+3.44%) |
Aug 20, 2009 | 3.300 | 3.330 | 3.170 | 3.200 | 350,804 | -0.12(-3.61%) |
Aug 19, 2009 | 3.340 | 3.440 | 3.270 | 3.320 | 238,742 | -0.08(-2.35%) |
Aug 18, 2009 | 3.440 | 3.450 | 3.360 | 3.400 | 153,186 | -0.03(-0.87%) |
Aug 17, 2009 | 3.500 | 3.540 | 3.380 | 3.430 | 249,313 | -0.15(-4.19%) |
Aug 14, 2009 | 3.730 | 3.730 | 3.550 | 3.580 | 160,618 | -0.14(-3.76%) |
Aug 13, 2009 | 3.740 | 3.770 | 3.610 | 3.720 | 80,091 | -0.01(-0.27%) |
Aug 12, 2009 | 3.710 | 3.820 | 3.620 | 3.730 | 139,653 | +0.04(+1.08%) |
Aug 11, 2009 | 3.840 | 3.880 | 3.611 | 3.690 | 321,328 | -0.16(-4.16%) |
Aug 10, 2009 | 3.880 | 3.950 | 3.780 | 3.850 | 208,133 | +0.02(+0.52%) |
Aug 07, 2009 | 3.730 | 3.900 | 3.670 | 3.830 | 146,912 | +0.17(+4.64%) |
Aug 06, 2009 | 3.850 | 3.910 | 3.610 | 3.660 | 161,672 | -0.16(-4.19%) |
Aug 05, 2009 | 3.920 | 3.930 | 3.780 | 3.820 | 282,308 | -0.11(-2.80%) |
Aug 04, 2009 | 3.860 | 3.960 | 3.770 | 3.930 | 188,814 | +0.09(+2.34%) |
Aug 03, 2009 | 3.920 | 3.920 | 3.730 | 3.840 | 188,432 | +0.02(+0.52%) |
Jul 31, 2009 | 3.870 | 3.980 | 3.788 | 3.820 | 335,759 | -0.08(-2.05%) |
Jul 30, 2009 | 3.900 | 3.980 | 3.850 | 3.900 | 187,184 | +0.07(+1.83%) |
Jul 29, 2009 | 3.900 | 3.940 | 3.800 | 3.830 | 151,327 | -0.09(-2.30%) |
Jul 28, 2009 | 3.840 | 3.970 | 3.810 | 3.920 | 228,139 | +0.05(+1.29%) |
Jul 27, 2009 | 3.860 | 4.000 | 3.770 | 3.870 | 286,442 | +0.03(+0.78%) |
Jul 24, 2009 | 3.670 | 3.870 | 3.520 | 3.840 | 279,515 | +0.15(+4.07%) |
Jul 23, 2009 | 3.430 | 3.750 | 3.390 | 3.690 | 388,080 | +0.26(+7.58%) |
Jul 22, 2009 | 3.400 | 3.550 | 3.380 | 3.430 | 285,901 | +0.11(+3.31%) |
Jul 21, 2009 | 3.400 | 3.400 | 3.240 | 3.320 | 149,491 | -0.06(-1.78%) |
Jul 20, 2009 | 3.330 | 3.450 | 3.280 | 3.380 | 224,041 | +0.09(+2.74%) |
Jul 17, 2009 | 3.300 | 3.370 | 3.250 | 3.290 | 169,475 | -0.02(-0.60%) |
Jul 16, 2009 | 3.230 | 3.380 | 3.210 | 3.310 | 161,625 | +0.03(+0.91%) |
Jul 15, 2009 | 3.200 | 3.300 | 3.140 | 3.280 | 244,254 | +0.12(+3.80%) |
Jul 14, 2009 | 3.090 | 3.250 | 3.050 | 3.160 | 194,641 | +0.06(+1.94%) |
Jul 13, 2009 | 3.100 | 3.130 | 3.030 | 3.100 | 166,867 | +0.01(+0.32%) |
Jul 10, 2009 | 3.040 | 3.210 | 3.040 | 3.090 | 134,553 | +0.05(+1.64%) |
Jul 09, 2009 | 3.090 | 3.200 | 3.030 | 3.040 | 156,710 | -0.02(-0.65%) |
Jul 08, 2009 | 3.140 | 3.220 | 3.050 | 3.060 | 188,162 | -0.05(-1.61%) |
Jul 07, 2009 | 3.160 | 3.300 | 3.110 | 3.110 | 213,368 | -0.10(-3.12%) |
Jul 06, 2009 | 3.090 | 3.300 | 3.090 | 3.210 | 279,748 | +0.12(+3.88%) |
Jul 02, 2009 | 3.170 | 3.240 | 3.020 | 3.090 | 389,637 | -0.18(-5.50%) |