Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.199 | 4.266 | 4.047 | 4.076 | 95,699 | -0.10(-2.51%) |
Sep 29, 2009 | 4.190 | 4.257 | 4.161 | 4.180 | 67,139 | -0.01(-0.23%) |
Sep 28, 2009 | 4.047 | 4.237 | 4.047 | 4.190 | 122,187 | +0.10(+2.56%) |
Sep 25, 2009 | 3.999 | 4.085 | 3.885 | 4.085 | 114,483 | +0.06(+1.42%) |
Sep 24, 2009 | 3.999 | 4.055 | 3.914 | 4.028 | 145,285 | +0.03(+0.71%) |
Sep 23, 2009 | 4.018 | 4.085 | 3.961 | 3.999 | 101,804 | -0.02(-0.47%) |
Sep 22, 2009 | 4.076 | 4.085 | 3.999 | 4.018 | 100,370 | -0.05(-1.17%) |
Sep 21, 2009 | 3.999 | 4.076 | 3.952 | 4.066 | 128,852 | +0.09(+2.15%) |
Sep 18, 2009 | 3.942 | 3.980 | 3.761 | 3.980 | 175,217 | +0.05(+1.21%) |
Sep 17, 2009 | 3.933 | 3.952 | 3.866 | 3.933 | 106,304 | +0.01(+0.24%) |
Sep 16, 2009 | 3.942 | 3.952 | 3.876 | 3.923 | 113,175 | -0.04(-0.96%) |
Sep 15, 2009 | 3.628 | 4.009 | 3.590 | 3.961 | 310,886 | +0.33(+9.19%) |
Sep 14, 2009 | 3.619 | 3.676 | 3.580 | 3.628 | 120,239 | +0.04(+1.06%) |
Sep 11, 2009 | 3.666 | 3.714 | 3.571 | 3.590 | 121,835 | -0.09(-2.33%) |
Sep 10, 2009 | 3.609 | 3.714 | 3.580 | 3.676 | 164,749 | +0.05(+1.31%) |
Sep 09, 2009 | 3.514 | 3.657 | 3.485 | 3.628 | 122,925 | +0.13(+3.81%) |
Sep 08, 2009 | 3.666 | 3.695 | 3.409 | 3.495 | 155,098 | -0.15(-4.18%) |
Sep 04, 2009 | 3.561 | 3.666 | 3.438 | 3.647 | 134,008 | +0.06(+1.59%) |
Sep 03, 2009 | 3.580 | 3.599 | 3.361 | 3.590 | 203,168 | -0.05(-1.31%) |
Sep 02, 2009 | 3.295 | 3.676 | 3.247 | 3.638 | 675,152 | +0.30(+9.14%) |
Sep 01, 2009 | 3.599 | 3.723 | 3.314 | 3.333 | 504,373 | -0.29(-7.89%) |
Aug 31, 2009 | 3.971 | 4.028 | 3.599 | 3.619 | 544,403 | -0.39(-9.74%) |
Aug 28, 2009 | 4.028 | 4.047 | 3.980 | 4.009 | 108,041 | +0.00(+0.00%) |
Aug 27, 2009 | 4.076 | 4.076 | 3.985 | 4.009 | 117,886 | -0.02(-0.47%) |
Aug 26, 2009 | 3.961 | 4.028 | 3.942 | 4.028 | 107,498 | +0.05(+1.20%) |
Aug 25, 2009 | 4.047 | 4.047 | 3.952 | 3.980 | 143,754 | -0.04(-0.95%) |
Aug 24, 2009 | 3.961 | 4.018 | 3.961 | 4.018 | 190,781 | +0.06(+1.44%) |
Aug 21, 2009 | 4.180 | 4.180 | 3.847 | 3.961 | 369,646 | -0.18(-4.37%) |
Aug 20, 2009 | 4.123 | 4.142 | 4.018 | 4.142 | 155,098 | +0.02(+0.46%) |
Aug 19, 2009 | 3.999 | 4.152 | 3.895 | 4.123 | 136,005 | +0.10(+2.36%) |
Aug 18, 2009 | 3.914 | 4.076 | 3.904 | 4.028 | 180,671 | +0.12(+3.17%) |
Aug 17, 2009 | 4.028 | 4.038 | 3.857 | 3.904 | 250,087 | -0.13(-3.30%) |
Aug 14, 2009 | 4.228 | 4.237 | 4.028 | 4.038 | 165,152 | -0.21(-4.93%) |
Aug 13, 2009 | 4.133 | 4.323 | 4.133 | 4.247 | 94,892 | +0.10(+2.53%) |
Aug 12, 2009 | 4.028 | 4.228 | 4.028 | 4.142 | 129,196 | +0.11(+2.84%) |
Aug 11, 2009 | 4.190 | 4.227 | 4.009 | 4.028 | 146,586 | -0.18(-4.30%) |
Aug 10, 2009 | 4.047 | 4.304 | 4.047 | 4.209 | 92,388 | +0.11(+2.79%) |
Aug 07, 2009 | 4.104 | 4.314 | 4.009 | 4.095 | 236,658 | +0.04(+0.94%) |
Aug 06, 2009 | 4.123 | 4.161 | 3.914 | 4.057 | 147,331 | -0.06(-1.39%) |
Aug 05, 2009 | 4.180 | 4.266 | 3.980 | 4.114 | 101,753 | -0.08(-1.82%) |
Aug 04, 2009 | 3.980 | 4.266 | 3.952 | 4.190 | 148,601 | +0.16(+4.02%) |
Aug 03, 2009 | 4.123 | 4.171 | 3.952 | 4.028 | 120,276 | +0.01(+0.24%) |
Jul 31, 2009 | 4.114 | 4.199 | 3.999 | 4.018 | 278,235 | -0.14(-3.43%) |
Jul 30, 2009 | 4.190 | 4.342 | 4.085 | 4.161 | 150,269 | +0.03(+0.69%) |
Jul 29, 2009 | 3.980 | 4.142 | 3.857 | 4.133 | 177,149 | +0.15(+3.83%) |
Jul 28, 2009 | 4.342 | 4.342 | 3.952 | 3.980 | 331,687 | -0.37(-8.53%) |
Jul 27, 2009 | 4.028 | 4.437 | 3.904 | 4.352 | 316,397 | +0.45(+11.46%) |
Jul 24, 2009 | 3.838 | 3.933 | 3.780 | 3.904 | 171,383 | +0.12(+3.27%) |
Jul 23, 2009 | 3.723 | 3.933 | 3.723 | 3.780 | 312,324 | -0.01(-0.25%) |
Jul 22, 2009 | 3.723 | 3.818 | 3.714 | 3.790 | 87,296 | +0.04(+1.02%) |
Jul 21, 2009 | 3.818 | 3.838 | 3.723 | 3.752 | 107,272 | -0.06(-1.50%) |
Jul 20, 2009 | 3.799 | 3.885 | 3.743 | 3.809 | 150,213 | +0.02(+0.50%) |
Jul 17, 2009 | 3.818 | 3.885 | 3.752 | 3.790 | 310,478 | -0.02(-0.50%) |
Jul 16, 2009 | 3.695 | 3.952 | 3.695 | 3.809 | 479,809 | +0.27(+7.53%) |
Jul 15, 2009 | 3.571 | 3.619 | 3.466 | 3.542 | 272,391 | +0.03(+0.81%) |
Jul 14, 2009 | 3.457 | 3.542 | 3.419 | 3.514 | 92,226 | +0.05(+1.37%) |
Jul 13, 2009 | 3.466 | 3.571 | 3.419 | 3.466 | 173,555 | +0.04(+1.11%) |
Jul 10, 2009 | 3.352 | 3.523 | 3.333 | 3.428 | 132,586 | +0.00(+0.00%) |
Jul 09, 2009 | 3.390 | 3.561 | 3.390 | 3.428 | 259,356 | +0.04(+1.12%) |
Jul 08, 2009 | 3.523 | 3.533 | 3.333 | 3.390 | 221,061 | -0.12(-3.52%) |
Jul 07, 2009 | 3.533 | 3.619 | 3.504 | 3.514 | 123,624 | -0.01(-0.27%) |
Jul 06, 2009 | 3.523 | 3.619 | 3.476 | 3.523 | 171,231 | -0.01(-0.27%) |
Jul 02, 2009 | 3.619 | 3.628 | 3.438 | 3.533 | 405,310 | -0.09(-2.37%) |