Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.350 | 4.357 | 4.160 | 4.224 | 2,192,493 | -0.06(-1.33%) |
Sep 29, 2009 | 4.306 | 4.325 | 4.230 | 4.281 | 1,480,219 | +0.03(+0.75%) |
Sep 28, 2009 | 4.173 | 4.268 | 4.148 | 4.249 | 1,898,397 | +0.04(+1.05%) |
Sep 25, 2009 | 4.217 | 4.248 | 4.186 | 4.205 | 2,457,713 | -0.13(-3.07%) |
Sep 24, 2009 | 4.452 | 4.509 | 4.306 | 4.338 | 3,450,346 | -0.17(-3.79%) |
Sep 23, 2009 | 4.578 | 4.642 | 4.483 | 4.509 | 2,306,930 | -0.04(-0.84%) |
Sep 22, 2009 | 4.528 | 4.566 | 4.496 | 4.547 | 2,891,375 | +0.05(+1.13%) |
Sep 21, 2009 | 4.420 | 4.528 | 4.395 | 4.496 | 8,458,804 | -0.14(-3.01%) |
Sep 18, 2009 | 4.642 | 4.673 | 4.553 | 4.635 | 9,843,733 | +0.08(+1.81%) |
Sep 17, 2009 | 4.610 | 4.730 | 4.521 | 4.553 | 3,563,331 | +0.02(+0.40%) |
Sep 16, 2009 | 4.559 | 4.673 | 4.515 | 4.535 | 2,677,723 | +0.07(+1.58%) |
Sep 15, 2009 | 4.496 | 4.502 | 4.382 | 4.464 | 2,618,873 | -0.06(-1.40%) |
Sep 14, 2009 | 4.407 | 4.528 | 4.388 | 4.528 | 1,700,094 | +0.08(+1.71%) |
Sep 11, 2009 | 4.534 | 4.559 | 4.452 | 4.452 | 1,629,268 | -0.10(-2.23%) |
Sep 10, 2009 | 4.439 | 4.553 | 4.388 | 4.553 | 2,150,439 | +0.04(+0.84%) |
Sep 09, 2009 | 4.483 | 4.528 | 4.421 | 4.515 | 2,625,817 | -0.02(-0.42%) |
Sep 08, 2009 | 4.604 | 4.604 | 4.458 | 4.534 | 9,206,804 | +0.21(+4.83%) |
Sep 04, 2009 | 4.211 | 4.325 | 4.173 | 4.325 | 10,573,290 | +0.11(+2.71%) |
Sep 03, 2009 | 4.205 | 4.243 | 4.116 | 4.211 | 1,921,175 | +0.15(+3.58%) |
Sep 02, 2009 | 4.046 | 4.141 | 4.034 | 4.065 | 2,899,150 | -0.22(-5.17%) |
Sep 01, 2009 | 4.420 | 4.521 | 4.255 | 4.287 | 2,959,735 | -0.24(-5.31%) |
Aug 31, 2009 | 4.553 | 4.553 | 4.471 | 4.528 | 1,589,886 | -0.07(-1.52%) |
Aug 28, 2009 | 4.616 | 4.654 | 4.559 | 4.597 | 2,925,361 | +0.17(+3.86%) |
Aug 27, 2009 | 4.433 | 4.445 | 4.287 | 4.426 | 2,749,629 | -0.08(-1.69%) |
Aug 26, 2009 | 4.490 | 4.509 | 4.414 | 4.502 | 1,403,036 | +0.03(+0.57%) |
Aug 25, 2009 | 4.464 | 4.534 | 4.433 | 4.477 | 2,177,250 | +0.04(+0.86%) |
Aug 24, 2009 | 4.483 | 4.540 | 4.369 | 4.439 | 2,756,926 | +0.13(+2.94%) |
Aug 21, 2009 | 4.325 | 4.357 | 4.274 | 4.312 | 3,987,067 | -0.04(-1.02%) |
Aug 20, 2009 | 4.236 | 4.363 | 4.230 | 4.357 | 4,418,563 | +0.14(+3.30%) |
Aug 19, 2009 | 4.129 | 4.255 | 4.116 | 4.217 | 2,422,169 | +0.15(+3.58%) |
Aug 18, 2009 | 4.008 | 4.097 | 3.977 | 4.072 | 1,513,903 | +0.10(+2.54%) |
Aug 17, 2009 | 4.008 | 4.008 | 3.901 | 3.971 | 2,461,772 | -0.29(-6.82%) |
Aug 14, 2009 | 4.249 | 4.268 | 4.141 | 4.262 | 1,868,166 | +0.09(+2.12%) |
Aug 13, 2009 | 4.217 | 4.230 | 4.110 | 4.173 | 1,955,998 | +0.09(+2.33%) |
Aug 12, 2009 | 3.970 | 4.129 | 3.964 | 4.078 | 2,414,954 | +0.18(+4.55%) |
Aug 11, 2009 | 3.888 | 3.907 | 3.806 | 3.901 | 3,024,451 | -0.16(-4.05%) |
Aug 10, 2009 | 4.154 | 4.179 | 4.021 | 4.065 | 5,244,744 | -0.44(-9.83%) |
Aug 07, 2009 | 4.369 | 4.591 | 4.240 | 4.509 | 15,882,282 | +0.03(+0.56%) |
Aug 06, 2009 | 4.528 | 4.528 | 4.369 | 4.483 | 12,984,741 | +0.33(+7.93%) |
Aug 05, 2009 | 4.116 | 4.173 | 3.970 | 4.154 | 3,835,855 | +0.44(+11.95%) |
Aug 04, 2009 | 3.622 | 3.736 | 3.565 | 3.711 | 2,558,254 | -0.01(-0.34%) |
Aug 03, 2009 | 3.730 | 3.742 | 3.673 | 3.723 | 1,938,203 | +0.13(+3.70%) |
Jul 31, 2009 | 3.559 | 3.666 | 3.533 | 3.590 | 1,325,873 | +0.03(+0.71%) |
Jul 30, 2009 | 3.533 | 3.571 | 3.502 | 3.565 | 1,448,750 | +0.08(+2.36%) |
Jul 29, 2009 | 3.470 | 3.508 | 3.432 | 3.483 | 1,178,279 | +0.04(+1.10%) |
Jul 28, 2009 | 3.400 | 3.457 | 3.356 | 3.445 | 1,513,551 | -0.07(-1.98%) |
Jul 27, 2009 | 3.419 | 3.533 | 3.407 | 3.514 | 1,659,651 | +0.26(+7.98%) |
Jul 24, 2009 | 3.261 | 3.312 | 3.109 | 3.255 | 1,519,760 | +0.04(+1.38%) |
Jul 23, 2009 | 3.097 | 3.242 | 3.084 | 3.211 | 1,627,208 | +0.18(+6.07%) |
Jul 22, 2009 | 2.983 | 3.090 | 2.957 | 3.027 | 1,133,139 | -0.04(-1.24%) |
Jul 21, 2009 | 3.141 | 3.147 | 3.014 | 3.065 | 1,586,705 | +0.00(+0.00%) |
Jul 20, 2009 | 3.033 | 3.090 | 3.008 | 3.065 | 2,133,271 | +0.22(+7.80%) |
Jul 17, 2009 | 2.932 | 2.932 | 2.824 | 2.843 | 1,385,060 | -0.15(-5.07%) |
Jul 16, 2009 | 2.907 | 3.014 | 2.900 | 2.995 | 1,801,370 | +0.08(+2.83%) |
Jul 15, 2009 | 2.856 | 2.913 | 2.850 | 2.913 | 1,969,312 | +0.16(+5.75%) |
Jul 14, 2009 | 2.767 | 2.793 | 2.691 | 2.755 | 1,508,507 | +0.04(+1.64%) |
Jul 13, 2009 | 2.653 | 2.723 | 2.647 | 2.710 | 1,279,729 | +0.03(+1.18%) |
Jul 10, 2009 | 2.660 | 2.679 | 2.628 | 2.679 | 944,551 | +0.00(+0.00%) |
Jul 09, 2009 | 2.685 | 2.717 | 2.622 | 2.679 | 1,155,739 | +0.04(+1.44%) |
Jul 08, 2009 | 2.710 | 2.710 | 2.552 | 2.641 | 3,613,465 | -0.07(-2.57%) |
Jul 07, 2009 | 2.786 | 2.805 | 2.710 | 2.710 | 1,404,637 | -0.11(-4.04%) |
Jul 06, 2009 | 2.767 | 2.824 | 2.748 | 2.824 | 1,625,436 | +0.09(+3.48%) |
Jul 02, 2009 | 2.850 | 2.850 | 2.729 | 2.729 | 1,875,868 | -0.16(-5.48%) |