Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.609 | 4.811 | 4.358 | 4.773 | 7,287,338 | +0.12(+2.48%) |
Sep 29, 2009 | 4.271 | 4.783 | 4.252 | 4.657 | 6,477,270 | +0.40(+9.28%) |
Sep 28, 2009 | 3.915 | 4.281 | 3.886 | 4.262 | 1,844,960 | +0.37(+9.41%) |
Sep 25, 2009 | 4.011 | 4.088 | 3.876 | 3.895 | 1,756,606 | -0.14(-3.58%) |
Sep 24, 2009 | 4.233 | 4.233 | 3.886 | 4.040 | 1,320,531 | -0.14(-3.46%) |
Sep 23, 2009 | 4.349 | 4.397 | 4.175 | 4.185 | 1,288,176 | -0.16(-3.77%) |
Sep 22, 2009 | 4.165 | 4.349 | 4.117 | 4.349 | 1,301,877 | +0.24(+5.87%) |
Sep 21, 2009 | 4.146 | 4.214 | 4.088 | 4.108 | 789,195 | -0.09(-2.07%) |
Sep 18, 2009 | 4.059 | 4.233 | 3.992 | 4.194 | 2,205,871 | +0.16(+4.07%) |
Sep 17, 2009 | 4.098 | 4.175 | 3.968 | 4.030 | 2,184,108 | -0.07(-1.65%) |
Sep 16, 2009 | 4.156 | 4.194 | 4.021 | 4.098 | 1,038,601 | +0.00(+0.00%) |
Sep 15, 2009 | 4.117 | 4.204 | 4.059 | 4.098 | 2,260,052 | +0.02(+0.47%) |
Sep 14, 2009 | 4.069 | 4.146 | 4.002 | 4.079 | 3,709,537 | -0.02(-0.47%) |
Sep 11, 2009 | 3.794 | 4.098 | 3.760 | 4.098 | 7,746,765 | +0.28(+7.32%) |
Sep 10, 2009 | 3.886 | 3.982 | 3.751 | 3.818 | 1,258,506 | -0.09(-2.22%) |
Sep 09, 2009 | 3.712 | 4.040 | 3.712 | 3.905 | 805,215 | -0.06(-1.46%) |
Sep 08, 2009 | 3.963 | 4.002 | 3.857 | 3.963 | 504,040 | +0.04(+0.98%) |
Sep 04, 2009 | 3.828 | 3.944 | 3.751 | 3.924 | 496,857 | +0.10(+2.52%) |
Sep 03, 2009 | 3.789 | 3.833 | 3.674 | 3.828 | 418,887 | +0.08(+2.06%) |
Sep 02, 2009 | 3.664 | 3.756 | 3.635 | 3.751 | 610,361 | +0.06(+1.57%) |
Sep 01, 2009 | 3.809 | 4.050 | 3.645 | 3.693 | 1,157,320 | -0.16(-4.25%) |
Aug 31, 2009 | 3.886 | 4.040 | 3.847 | 3.857 | 1,254,800 | +0.06(+1.52%) |
Aug 28, 2009 | 3.828 | 3.992 | 3.741 | 3.799 | 565,853 | +0.02(+0.51%) |
Aug 27, 2009 | 3.751 | 3.799 | 3.616 | 3.780 | 498,994 | +0.00(+0.00%) |
Aug 26, 2009 | 3.693 | 3.789 | 3.587 | 3.780 | 618,650 | +0.07(+1.82%) |
Aug 25, 2009 | 3.963 | 3.973 | 3.674 | 3.712 | 1,006,469 | -0.21(-5.41%) |
Aug 24, 2009 | 3.828 | 4.021 | 3.799 | 3.924 | 862,392 | +0.13(+3.30%) |
Aug 21, 2009 | 3.712 | 3.838 | 3.616 | 3.799 | 751,266 | +0.14(+3.96%) |
Aug 20, 2009 | 3.674 | 3.712 | 3.597 | 3.654 | 644,561 | -0.02(-0.53%) |
Aug 19, 2009 | 3.490 | 3.674 | 3.442 | 3.674 | 678,979 | +0.12(+3.25%) |
Aug 18, 2009 | 3.490 | 3.722 | 3.490 | 3.558 | 778,878 | +0.09(+2.50%) |
Aug 17, 2009 | 3.597 | 3.606 | 3.423 | 3.471 | 773,308 | -0.22(-6.01%) |
Aug 14, 2009 | 3.732 | 3.732 | 3.587 | 3.693 | 734,245 | -0.06(-1.54%) |
Aug 13, 2009 | 3.818 | 3.818 | 3.625 | 3.751 | 883,352 | -0.07(-1.77%) |
Aug 12, 2009 | 3.568 | 3.857 | 3.539 | 3.818 | 901,099 | +0.24(+6.74%) |
Aug 11, 2009 | 3.712 | 3.712 | 3.519 | 3.577 | 944,326 | -0.17(-4.63%) |
Aug 10, 2009 | 3.789 | 3.857 | 3.665 | 3.751 | 708,012 | -0.10(-2.51%) |
Aug 07, 2009 | 3.732 | 3.992 | 3.693 | 3.847 | 1,680,910 | +0.20(+5.56%) |
Aug 06, 2009 | 3.751 | 3.751 | 3.606 | 3.645 | 950,058 | -0.08(-2.07%) |
Aug 05, 2009 | 3.760 | 3.780 | 3.616 | 3.722 | 818,631 | -0.06(-1.53%) |
Aug 04, 2009 | 3.645 | 3.780 | 3.539 | 3.780 | 761,022 | +0.12(+3.16%) |
Aug 03, 2009 | 3.645 | 3.712 | 3.548 | 3.664 | 847,040 | +0.07(+1.88%) |
Jul 31, 2009 | 3.625 | 3.693 | 3.519 | 3.597 | 1,213,541 | -0.07(-1.84%) |
Jul 30, 2009 | 3.558 | 3.828 | 3.433 | 3.664 | 2,830,658 | +0.15(+4.40%) |
Jul 29, 2009 | 3.490 | 3.519 | 3.346 | 3.510 | 992,831 | -0.03(-0.82%) |
Jul 28, 2009 | 3.481 | 3.568 | 3.442 | 3.539 | 720,498 | +0.01(+0.27%) |
Jul 27, 2009 | 3.510 | 3.568 | 3.413 | 3.529 | 559,603 | +0.08(+2.23%) |
Jul 24, 2009 | 3.433 | 3.462 | 3.327 | 3.452 | 566,626 | -0.02(-0.56%) |
Jul 23, 2009 | 3.220 | 3.568 | 3.201 | 3.471 | 2,638,537 | +0.29(+9.09%) |
Jul 22, 2009 | 3.249 | 3.336 | 3.018 | 3.182 | 2,036,505 | -0.11(-3.23%) |
Jul 21, 2009 | 3.394 | 3.421 | 3.182 | 3.288 | 1,074,420 | -0.08(-2.29%) |
Jul 20, 2009 | 3.307 | 3.423 | 3.230 | 3.365 | 1,163,039 | +0.09(+2.65%) |
Jul 17, 2009 | 3.172 | 3.317 | 3.086 | 3.278 | 1,948,393 | +0.12(+3.66%) |
Jul 16, 2009 | 2.844 | 3.172 | 2.825 | 3.163 | 1,523,462 | +0.29(+10.07%) |
Jul 15, 2009 | 2.854 | 2.941 | 2.681 | 2.873 | 1,222,944 | +0.22(+8.36%) |
Jul 14, 2009 | 2.642 | 2.681 | 2.594 | 2.652 | 450,934 | +0.00(+0.00%) |
Jul 13, 2009 | 2.574 | 2.700 | 2.536 | 2.652 | 532,533 | +0.04(+1.48%) |
Jul 10, 2009 | 2.613 | 2.719 | 2.565 | 2.613 | 472,889 | -0.02(-0.73%) |
Jul 09, 2009 | 2.594 | 2.700 | 2.555 | 2.632 | 579,849 | +0.08(+3.02%) |
Jul 08, 2009 | 2.652 | 2.681 | 2.439 | 2.555 | 1,662,416 | -0.09(-3.28%) |
Jul 07, 2009 | 2.806 | 2.835 | 2.623 | 2.642 | 1,173,837 | -0.15(-5.52%) |
Jul 06, 2009 | 2.844 | 2.844 | 2.719 | 2.796 | 949,438 | -0.06(-2.03%) |
Jul 02, 2009 | 2.844 | 2.931 | 2.825 | 2.854 | 1,620,345 | -0.04(-1.33%) |