Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.140 | 4.230 | 4.014 | 4.140 | 353,645 | +0.02(+0.44%) |
Sep 29, 2009 | 4.176 | 4.230 | 3.960 | 4.122 | 445,568 | -0.14(-3.17%) |
Sep 28, 2009 | 4.212 | 4.363 | 4.149 | 4.257 | 440,614 | +0.06(+1.50%) |
Sep 25, 2009 | 4.122 | 4.194 | 4.068 | 4.194 | 486,340 | +0.10(+2.42%) |
Sep 24, 2009 | 4.257 | 4.374 | 4.059 | 4.095 | 457,429 | -0.15(-3.60%) |
Sep 23, 2009 | 4.338 | 4.428 | 4.221 | 4.248 | 664,131 | -0.10(-2.28%) |
Sep 22, 2009 | 4.356 | 4.383 | 4.266 | 4.347 | 419,099 | +0.04(+1.05%) |
Sep 21, 2009 | 4.320 | 4.374 | 4.284 | 4.302 | 270,778 | -0.08(-1.85%) |
Sep 18, 2009 | 4.320 | 4.410 | 4.266 | 4.383 | 710,879 | +0.07(+1.67%) |
Sep 17, 2009 | 4.383 | 4.419 | 4.302 | 4.311 | 314,071 | +0.02(+0.42%) |
Sep 16, 2009 | 4.230 | 4.401 | 4.221 | 4.293 | 634,945 | +0.08(+1.92%) |
Sep 15, 2009 | 4.374 | 4.428 | 4.212 | 4.212 | 627,555 | -0.16(-3.70%) |
Sep 14, 2009 | 4.338 | 4.428 | 4.284 | 4.374 | 381,850 | +0.05(+1.25%) |
Sep 11, 2009 | 4.401 | 4.428 | 4.230 | 4.320 | 479,540 | +0.01(+0.21%) |
Sep 10, 2009 | 4.239 | 4.347 | 4.194 | 4.311 | 322,018 | +0.07(+1.70%) |
Sep 09, 2009 | 4.167 | 4.275 | 4.086 | 4.239 | 440,478 | +0.06(+1.51%) |
Sep 08, 2009 | 4.059 | 4.266 | 4.059 | 4.176 | 520,517 | +0.14(+3.57%) |
Sep 04, 2009 | 4.014 | 4.050 | 3.924 | 4.032 | 388,792 | +0.05(+1.36%) |
Sep 03, 2009 | 4.005 | 4.068 | 3.915 | 3.978 | 290,321 | -0.02(-0.45%) |
Sep 02, 2009 | 3.951 | 4.077 | 3.879 | 3.996 | 933,064 | +0.04(+1.14%) |
Sep 01, 2009 | 4.230 | 4.230 | 3.852 | 3.951 | 970,228 | -0.30(-6.99%) |
Aug 31, 2009 | 4.248 | 4.320 | 4.158 | 4.248 | 503,106 | +0.01(+0.21%) |
Aug 28, 2009 | 4.473 | 4.527 | 4.239 | 4.239 | 622,852 | -0.14(-3.29%) |
Aug 27, 2009 | 4.419 | 4.428 | 4.257 | 4.383 | 483,570 | -0.03(-0.61%) |
Aug 26, 2009 | 4.392 | 4.473 | 4.320 | 4.410 | 481,171 | +0.01(+0.20%) |
Aug 25, 2009 | 4.689 | 4.752 | 4.383 | 4.401 | 933,932 | -0.26(-5.60%) |
Aug 24, 2009 | 4.770 | 4.815 | 4.590 | 4.662 | 646,793 | -0.05(-1.14%) |
Aug 21, 2009 | 4.770 | 4.842 | 4.680 | 4.716 | 758,414 | +0.04(+0.77%) |
Aug 20, 2009 | 4.707 | 4.860 | 4.626 | 4.680 | 607,434 | -0.03(-0.57%) |
Aug 19, 2009 | 4.257 | 4.707 | 4.244 | 4.707 | 1,290,697 | +0.36(+8.28%) |
Aug 18, 2009 | 4.068 | 4.365 | 4.041 | 4.347 | 787,559 | +0.17(+4.09%) |
Aug 17, 2009 | 4.158 | 4.226 | 4.032 | 4.176 | 530,940 | -0.13(-2.93%) |
Aug 14, 2009 | 4.374 | 4.455 | 4.212 | 4.302 | 594,905 | -0.09(-2.05%) |
Aug 13, 2009 | 4.419 | 4.455 | 4.330 | 4.392 | 373,304 | -0.01(-0.20%) |
Aug 12, 2009 | 4.347 | 4.482 | 4.221 | 4.401 | 626,682 | +0.05(+1.03%) |
Aug 11, 2009 | 4.446 | 4.482 | 4.185 | 4.356 | 807,216 | -0.14(-3.20%) |
Aug 10, 2009 | 4.095 | 4.500 | 4.050 | 4.500 | 667,109 | +0.41(+9.89%) |
Aug 07, 2009 | 4.086 | 4.185 | 4.050 | 4.095 | 262,687 | +0.07(+1.79%) |
Aug 06, 2009 | 4.203 | 4.212 | 4.005 | 4.023 | 222,789 | -0.14(-3.46%) |
Aug 05, 2009 | 4.293 | 4.347 | 4.149 | 4.167 | 260,530 | -0.08(-1.91%) |
Aug 04, 2009 | 4.239 | 4.338 | 4.167 | 4.248 | 385,453 | +0.02(+0.43%) |
Aug 03, 2009 | 4.032 | 4.239 | 4.032 | 4.230 | 599,774 | +0.24(+6.09%) |
Jul 31, 2009 | 3.906 | 4.068 | 3.861 | 3.987 | 293,094 | +0.05(+1.14%) |
Jul 30, 2009 | 3.825 | 4.059 | 3.798 | 3.942 | 447,902 | +0.16(+4.29%) |
Jul 29, 2009 | 3.888 | 3.924 | 3.744 | 3.780 | 505,882 | -0.25(-6.25%) |
Jul 28, 2009 | 4.104 | 4.113 | 3.861 | 4.032 | 463,354 | -0.15(-3.66%) |
Jul 27, 2009 | 4.221 | 4.275 | 4.140 | 4.185 | 289,712 | -0.02(-0.43%) |
Jul 24, 2009 | 4.122 | 4.221 | 4.086 | 4.203 | 1,306 | +0.05(+1.30%) |
Jul 23, 2009 | 4.194 | 4.302 | 4.113 | 4.149 | 720,035 | -0.13(-2.95%) |
Jul 22, 2009 | 4.284 | 4.347 | 4.230 | 4.275 | 231,087 | -0.05(-1.25%) |
Jul 21, 2009 | 4.500 | 4.554 | 4.203 | 4.329 | 374,774 | -0.16(-3.61%) |
Jul 20, 2009 | 4.329 | 4.500 | 4.293 | 4.491 | 602,299 | +0.22(+5.05%) |
Jul 17, 2009 | 4.212 | 4.311 | 4.140 | 4.275 | 753,493 | -0.03(-0.63%) |
Jul 16, 2009 | 4.320 | 4.347 | 4.176 | 4.302 | 466,160 | -0.05(-1.24%) |
Jul 15, 2009 | 4.230 | 4.410 | 4.230 | 4.356 | 1,227,563 | +0.16(+3.86%) |
Jul 14, 2009 | 3.933 | 4.194 | 3.843 | 4.194 | 1,546,866 | +0.24(+6.15%) |
Jul 13, 2009 | 3.870 | 3.978 | 3.834 | 3.951 | 1,332,042 | +0.32(+8.93%) |
Jul 10, 2009 | 3.519 | 3.717 | 3.393 | 3.627 | 824,650 | +0.07(+2.03%) |
Jul 09, 2009 | 3.411 | 3.672 | 3.375 | 3.555 | 1,027,296 | +0.07(+2.07%) |
Jul 08, 2009 | 3.420 | 3.537 | 3.375 | 3.483 | 1,050,741 | +0.03(+0.78%) |
Jul 07, 2009 | 3.564 | 3.618 | 3.438 | 3.456 | 901,500 | -0.18(-4.95%) |
Jul 06, 2009 | 3.456 | 3.762 | 3.384 | 3.636 | 856,517 | +0.11(+3.06%) |
Jul 02, 2009 | 3.771 | 3.771 | 3.528 | 3.528 | 767,519 | -0.31(-7.98%) |