Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.130 | 4.250 | 4.060 | 4.120 | 105,809 | -0.01(-0.24%) |
Sep 29, 2009 | 4.270 | 4.270 | 4.100 | 4.130 | 96,883 | -0.10(-2.36%) |
Sep 28, 2009 | 4.070 | 4.290 | 4.020 | 4.230 | 156,258 | +0.17(+4.19%) |
Sep 25, 2009 | 4.140 | 4.210 | 4.030 | 4.060 | 139,264 | -0.08(-1.93%) |
Sep 24, 2009 | 4.390 | 4.400 | 4.130 | 4.140 | 172,624 | -0.19(-4.39%) |
Sep 23, 2009 | 4.340 | 4.400 | 4.310 | 4.330 | 89,264 | +0.02(+0.46%) |
Sep 22, 2009 | 4.390 | 4.400 | 4.310 | 4.310 | 126,461 | -0.05(-1.15%) |
Sep 21, 2009 | 4.340 | 4.370 | 4.250 | 4.360 | 148,761 | -0.04(-0.91%) |
Sep 18, 2009 | 4.430 | 4.450 | 4.280 | 4.400 | 233,753 | -0.01(-0.23%) |
Sep 17, 2009 | 4.510 | 4.511 | 4.370 | 4.410 | 152,784 | -0.15(-3.29%) |
Sep 16, 2009 | 4.440 | 4.640 | 4.360 | 4.560 | 148,661 | +0.15(+3.40%) |
Sep 15, 2009 | 4.350 | 4.450 | 4.350 | 4.410 | 43,933 | +0.03(+0.68%) |
Sep 14, 2009 | 4.340 | 4.410 | 4.250 | 4.380 | 68,815 | -0.02(-0.45%) |
Sep 11, 2009 | 4.640 | 4.650 | 4.380 | 4.400 | 200,312 | -0.21(-4.56%) |
Sep 10, 2009 | 4.660 | 4.660 | 4.520 | 4.610 | 79,026 | -0.03(-0.65%) |
Sep 09, 2009 | 4.620 | 4.830 | 4.610 | 4.640 | 77,465 | +0.03(+0.65%) |
Sep 08, 2009 | 4.550 | 4.850 | 4.540 | 4.610 | 208,656 | +0.19(+4.30%) |
Sep 04, 2009 | 4.300 | 4.420 | 4.270 | 4.420 | 63,866 | +0.12(+2.79%) |
Sep 03, 2009 | 4.310 | 4.330 | 4.200 | 4.300 | 60,248 | +0.01(+0.23%) |
Sep 02, 2009 | 4.280 | 4.390 | 4.250 | 4.290 | 76,863 | +0.00(+0.00%) |
Sep 01, 2009 | 4.360 | 4.550 | 4.280 | 4.290 | 107,684 | -0.13(-2.94%) |
Aug 31, 2009 | 4.600 | 4.600 | 4.310 | 4.420 | 97,084 | -0.15(-3.28%) |
Aug 28, 2009 | 4.780 | 4.820 | 4.500 | 4.570 | 141,204 | -0.23(-4.79%) |
Aug 27, 2009 | 4.940 | 4.940 | 4.600 | 4.800 | 129,704 | -0.12(-2.44%) |
Aug 26, 2009 | 4.600 | 4.930 | 4.520 | 4.920 | 216,440 | +0.30(+6.49%) |
Aug 25, 2009 | 4.310 | 4.670 | 4.280 | 4.620 | 206,214 | +0.33(+7.69%) |
Aug 24, 2009 | 4.170 | 4.390 | 4.170 | 4.290 | 187,894 | +0.14(+3.37%) |
Aug 21, 2009 | 4.100 | 4.200 | 4.080 | 4.150 | 148,786 | +0.12(+2.98%) |
Aug 20, 2009 | 4.080 | 4.169 | 4.000 | 4.030 | 51,150 | -0.05(-1.23%) |
Aug 19, 2009 | 3.930 | 4.100 | 3.800 | 4.080 | 174,853 | +0.11(+2.77%) |
Aug 18, 2009 | 4.010 | 4.080 | 3.920 | 3.970 | 114,207 | -0.02(-0.50%) |
Aug 17, 2009 | 4.060 | 4.080 | 3.940 | 3.990 | 86,723 | -0.11(-2.68%) |
Aug 14, 2009 | 4.130 | 4.260 | 4.090 | 4.100 | 133,286 | -0.06(-1.44%) |
Aug 13, 2009 | 4.180 | 4.210 | 4.080 | 4.160 | 87,615 | +0.03(+0.73%) |
Aug 12, 2009 | 4.140 | 4.320 | 4.020 | 4.130 | 255,197 | +0.05(+1.23%) |
Aug 11, 2009 | 4.250 | 4.300 | 4.040 | 4.080 | 83,974 | -0.19(-4.45%) |
Aug 10, 2009 | 4.090 | 4.290 | 4.060 | 4.270 | 167,459 | +0.17(+4.15%) |
Aug 07, 2009 | 4.400 | 4.400 | 3.920 | 4.100 | 376,203 | -0.36(-8.07%) |
Aug 06, 2009 | 4.750 | 4.750 | 4.440 | 4.460 | 170,414 | -0.19(-4.09%) |
Aug 05, 2009 | 4.890 | 4.920 | 4.620 | 4.650 | 103,033 | -0.21(-4.32%) |
Aug 04, 2009 | 4.920 | 5.020 | 4.840 | 4.860 | 130,587 | -0.12(-2.41%) |
Aug 03, 2009 | 4.900 | 5.010 | 4.900 | 4.980 | 83,214 | +0.13(+2.68%) |
Jul 31, 2009 | 4.740 | 4.909 | 4.740 | 4.850 | 99,220 | +0.07(+1.46%) |
Jul 30, 2009 | 4.770 | 4.960 | 4.750 | 4.780 | 61,045 | +0.12(+2.58%) |
Jul 29, 2009 | 4.780 | 4.780 | 4.550 | 4.660 | 63,042 | -0.18(-3.72%) |
Jul 28, 2009 | 4.980 | 5.000 | 4.730 | 4.840 | 59,070 | -0.21(-4.16%) |
Jul 27, 2009 | 5.160 | 5.200 | 4.910 | 5.050 | 202,030 | -0.10(-1.94%) |
Jul 24, 2009 | 4.990 | 5.150 | 4.867 | 5.150 | 70,439 | +0.12(+2.39%) |
Jul 23, 2009 | 4.750 | 5.050 | 4.743 | 5.030 | 166,063 | +0.23(+4.79%) |
Jul 22, 2009 | 4.640 | 4.830 | 4.590 | 4.800 | 126,908 | +0.11(+2.35%) |
Jul 21, 2009 | 4.760 | 4.795 | 4.600 | 4.690 | 65,021 | -0.04(-0.85%) |
Jul 20, 2009 | 4.760 | 4.760 | 4.470 | 4.730 | 99,003 | +0.02(+0.42%) |
Jul 17, 2009 | 4.740 | 4.800 | 4.520 | 4.710 | 62,645 | +0.01(+0.21%) |
Jul 16, 2009 | 4.420 | 4.760 | 4.410 | 4.700 | 84,906 | +0.29(+6.58%) |
Jul 15, 2009 | 4.300 | 4.470 | 4.240 | 4.410 | 104,801 | +0.20(+4.75%) |
Jul 14, 2009 | 4.210 | 4.430 | 4.190 | 4.210 | 92,783 | -0.01(-0.24%) |
Jul 13, 2009 | 4.100 | 4.250 | 4.080 | 4.220 | 385,377 | +0.13(+3.18%) |
Jul 10, 2009 | 4.150 | 4.200 | 4.080 | 4.090 | 44,392 | -0.09(-2.15%) |
Jul 09, 2009 | 4.310 | 4.400 | 4.150 | 4.180 | 56,870 | -0.06(-1.42%) |
Jul 08, 2009 | 4.390 | 4.490 | 4.170 | 4.240 | 67,635 | -0.13(-2.97%) |
Jul 07, 2009 | 4.490 | 4.560 | 4.366 | 4.370 | 88,368 | -0.10(-2.24%) |
Jul 06, 2009 | 4.580 | 4.600 | 4.400 | 4.470 | 158,439 | -0.12(-2.61%) |
Jul 02, 2009 | 4.900 | 4.960 | 4.590 | 4.590 | 149,967 | -0.40(-8.02%) |