Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.713 | 4.759 | 4.673 | 4.733 | 1,910,741 | -0.02(-0.41%) |
Sep 29, 2009 | 4.728 | 4.771 | 4.716 | 4.752 | 1,136,976 | -0.04(-0.74%) |
Sep 28, 2009 | 4.733 | 4.815 | 4.732 | 4.788 | 926,779 | +0.08(+1.81%) |
Sep 25, 2009 | 4.693 | 4.736 | 4.689 | 4.703 | 1,119,991 | +0.03(+0.63%) |
Sep 24, 2009 | 4.697 | 4.731 | 4.627 | 4.673 | 3,565,143 | -0.13(-2.80%) |
Sep 23, 2009 | 4.855 | 4.878 | 4.797 | 4.808 | 2,123,904 | -0.13(-2.62%) |
Sep 22, 2009 | 4.951 | 4.960 | 4.928 | 4.937 | 2,036,742 | +0.08(+1.58%) |
Sep 21, 2009 | 4.836 | 4.883 | 4.836 | 4.861 | 1,352,693 | +0.03(+0.62%) |
Sep 18, 2009 | 4.867 | 4.868 | 4.830 | 4.830 | 2,197,672 | +0.01(+0.16%) |
Sep 17, 2009 | 4.838 | 4.887 | 4.808 | 4.823 | 2,400,726 | -0.08(-1.72%) |
Sep 16, 2009 | 4.877 | 4.925 | 4.863 | 4.907 | 2,557,001 | +0.07(+1.38%) |
Sep 15, 2009 | 4.754 | 4.851 | 4.743 | 4.840 | 1,886,972 | +0.06(+1.29%) |
Sep 14, 2009 | 4.731 | 4.784 | 4.731 | 4.779 | 2,972,447 | -0.00(-0.09%) |
Sep 11, 2009 | 4.811 | 4.827 | 4.770 | 4.783 | 2,018,493 | +0.01(+0.19%) |
Sep 10, 2009 | 4.714 | 4.776 | 4.670 | 4.774 | 1,235,631 | +0.04(+0.92%) |
Sep 09, 2009 | 4.676 | 4.739 | 4.663 | 4.730 | 1,921,661 | +0.02(+0.45%) |
Sep 08, 2009 | 4.661 | 4.718 | 4.650 | 4.709 | 2,652,037 | +0.10(+2.27%) |
Sep 04, 2009 | 4.530 | 4.615 | 4.516 | 4.605 | 2,129,277 | +0.11(+2.49%) |
Sep 03, 2009 | 4.555 | 4.564 | 4.472 | 4.493 | 1,703,430 | -0.03(-0.71%) |
Sep 02, 2009 | 4.543 | 4.569 | 4.518 | 4.525 | 2,312,354 | -0.02(-0.43%) |
Sep 01, 2009 | 4.582 | 4.612 | 4.504 | 4.545 | 2,767,011 | -0.04(-0.92%) |
Aug 31, 2009 | 4.597 | 4.616 | 4.570 | 4.587 | 1,673,343 | -0.00(-0.08%) |
Aug 28, 2009 | 4.639 | 4.646 | 4.581 | 4.591 | 1,280,455 | -0.06(-1.26%) |
Aug 27, 2009 | 4.597 | 4.655 | 4.572 | 4.649 | 1,544,522 | +0.08(+1.68%) |
Aug 26, 2009 | 4.520 | 4.584 | 4.520 | 4.573 | 2,305,876 | -0.02(-0.49%) |
Aug 25, 2009 | 4.567 | 4.625 | 4.565 | 4.595 | 1,555,109 | +0.07(+1.51%) |
Aug 24, 2009 | 4.570 | 4.584 | 4.517 | 4.527 | 1,373,297 | -0.07(-1.59%) |
Aug 21, 2009 | 4.605 | 4.621 | 4.588 | 4.600 | 1,892,225 | +0.04(+0.82%) |
Aug 20, 2009 | 4.517 | 4.580 | 4.508 | 4.562 | 1,870,452 | +0.04(+0.91%) |
Aug 19, 2009 | 4.409 | 4.527 | 4.406 | 4.521 | 3,512,670 | -0.03(-0.74%) |
Aug 18, 2009 | 4.461 | 6.390 | 4.438 | 4.555 | 5,084,819 | +0.07(+1.51%) |
Aug 17, 2009 | 4.476 | 4.541 | 4.471 | 4.487 | 2,241,818 | -0.10(-2.16%) |
Aug 14, 2009 | 4.571 | 4.589 | 4.545 | 4.586 | 1,432,101 | +0.01(+0.25%) |
Aug 13, 2009 | 4.582 | 4.597 | 4.548 | 4.575 | 2,703,552 | +0.09(+2.03%) |
Aug 12, 2009 | 4.487 | 4.534 | 4.466 | 4.484 | 3,147,356 | +0.09(+2.16%) |
Aug 11, 2009 | 4.345 | 4.411 | 4.342 | 4.389 | 2,267,609 | +0.01(+0.12%) |
Aug 10, 2009 | 4.355 | 4.396 | 4.345 | 4.384 | 2,030,291 | +0.02(+0.53%) |
Aug 07, 2009 | 4.427 | 4.435 | 4.343 | 4.361 | 3,361,650 | -0.17(-3.65%) |
Aug 06, 2009 | 4.542 | 4.649 | 4.504 | 4.526 | 4,581,639 | -0.12(-2.57%) |
Aug 05, 2009 | 4.568 | 4.658 | 4.530 | 4.645 | 4,447,950 | +0.18(+3.95%) |
Aug 04, 2009 | 4.430 | 4.487 | 4.415 | 4.469 | 3,126,181 | +0.04(+0.82%) |
Aug 03, 2009 | 4.433 | 4.479 | 4.410 | 4.433 | 1,873,072 | +0.04(+0.98%) |
Jul 31, 2009 | 4.368 | 4.413 | 4.353 | 4.390 | 2,240,342 | +0.00(+0.09%) |
Jul 30, 2009 | 4.397 | 4.429 | 4.373 | 4.386 | 2,606,441 | +0.08(+1.87%) |
Jul 29, 2009 | 4.342 | 4.344 | 4.264 | 4.306 | 3,618,893 | -0.18(-4.09%) |
Jul 28, 2009 | 4.462 | 4.518 | 4.458 | 4.489 | 3,483,262 | +0.08(+1.91%) |
Jul 27, 2009 | 4.379 | 4.434 | 4.366 | 4.405 | 1,830,508 | +0.03(+0.74%) |
Jul 24, 2009 | 4.352 | 4.389 | 4.333 | 4.373 | 2,660 | +0.02(+0.47%) |
Jul 23, 2009 | 4.319 | 4.374 | 4.310 | 4.352 | 2,254,680 | +0.03(+0.77%) |
Jul 22, 2009 | 4.285 | 4.346 | 4.270 | 4.319 | 2,316,543 | +0.03(+0.81%) |
Jul 21, 2009 | 4.315 | 4.318 | 4.263 | 4.285 | 2,344,835 | -0.01(-0.12%) |
Jul 20, 2009 | 4.248 | 4.300 | 4.227 | 4.290 | 2,182,256 | +0.10(+2.31%) |
Jul 17, 2009 | 4.181 | 4.220 | 4.154 | 4.193 | 2,094,508 | -0.02(-0.57%) |
Jul 16, 2009 | 4.161 | 4.227 | 4.152 | 4.217 | 2,196,980 | +0.09(+2.30%) |
Jul 15, 2009 | 4.086 | 4.133 | 4.073 | 4.122 | 1,691,047 | +0.05(+1.16%) |
Jul 14, 2009 | 4.040 | 4.088 | 4.018 | 4.075 | 1,588,070 | +0.03(+0.72%) |
Jul 13, 2009 | 4.014 | 4.060 | 4.014 | 4.046 | 1,720,668 | +0.02(+0.56%) |
Jul 10, 2009 | 3.963 | 4.033 | 3.963 | 4.023 | 2,990,696 | -0.05(-1.11%) |
Jul 09, 2009 | 4.092 | 4.104 | 4.055 | 4.068 | 1,459,049 | -0.02(-0.51%) |
Jul 08, 2009 | 4.097 | 4.133 | 4.068 | 4.089 | 2,808,870 | -0.02(-0.60%) |
Jul 07, 2009 | 4.090 | 4.127 | 4.084 | 4.114 | 4,594,541 | -0.03(-0.65%) |
Jul 06, 2009 | 4.072 | 4.146 | 4.064 | 4.141 | 2,693,111 | +0.01(+0.24%) |
Jul 02, 2009 | 4.115 | 4.144 | 4.094 | 4.131 | 6,520,924 | +0.00(+0.04%) |