Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.950 | 5.068 | 4.859 | 4.905 | 17,971,890 | -0.05(-0.92%) |
Sep 29, 2009 | 4.826 | 4.976 | 4.794 | 4.950 | 12,667,252 | +0.21(+4.53%) |
Sep 28, 2009 | 4.559 | 4.774 | 4.552 | 4.736 | 4,648,413 | +0.16(+3.43%) |
Sep 25, 2009 | 4.572 | 4.683 | 4.533 | 4.579 | 6,076,808 | -0.01(-0.28%) |
Sep 24, 2009 | 4.755 | 4.774 | 4.500 | 4.592 | 10,580,958 | -0.14(-3.03%) |
Sep 23, 2009 | 4.715 | 4.885 | 4.702 | 4.735 | 10,994,668 | +0.04(+0.83%) |
Sep 22, 2009 | 4.683 | 4.859 | 4.670 | 4.696 | 7,890,654 | -0.13(-2.70%) |
Sep 21, 2009 | 4.826 | 4.885 | 4.650 | 4.826 | 9,645,255 | -0.05(-0.94%) |
Sep 18, 2009 | 4.794 | 4.931 | 4.794 | 4.872 | 9,318,211 | +0.12(+2.61%) |
Sep 17, 2009 | 4.774 | 4.820 | 4.644 | 4.748 | 10,141,316 | +0.15(+3.26%) |
Sep 16, 2009 | 4.722 | 4.807 | 4.592 | 4.598 | 13,682,239 | -0.08(-1.81%) |
Sep 15, 2009 | 4.370 | 4.755 | 4.226 | 4.683 | 20,544,178 | +0.38(+8.95%) |
Sep 14, 2009 | 4.357 | 4.422 | 4.259 | 4.298 | 8,667,386 | -0.10(-2.37%) |
Sep 11, 2009 | 4.409 | 4.481 | 4.337 | 4.402 | 6,500,038 | -0.05(-1.03%) |
Sep 10, 2009 | 4.357 | 4.461 | 4.272 | 4.448 | 7,276,733 | +0.10(+2.40%) |
Sep 09, 2009 | 4.187 | 4.357 | 4.089 | 4.344 | 10,936,150 | +0.17(+4.06%) |
Sep 08, 2009 | 4.102 | 4.181 | 3.992 | 4.174 | 10,381,344 | +0.14(+3.56%) |
Sep 04, 2009 | 3.920 | 4.037 | 3.920 | 4.031 | 7,484,031 | +0.12(+3.17%) |
Sep 03, 2009 | 3.939 | 3.965 | 3.874 | 3.907 | 8,186,524 | -0.01(-0.33%) |
Sep 02, 2009 | 4.057 | 4.057 | 3.828 | 3.920 | 11,796,729 | -0.09(-2.28%) |
Sep 01, 2009 | 4.063 | 4.265 | 4.005 | 4.011 | 11,283,893 | -0.09(-2.23%) |
Aug 31, 2009 | 4.115 | 4.187 | 4.031 | 4.102 | 6,916,983 | -0.08(-2.02%) |
Aug 28, 2009 | 4.305 | 4.331 | 4.102 | 4.187 | 8,354,547 | -0.07(-1.53%) |
Aug 27, 2009 | 4.194 | 4.265 | 4.018 | 4.252 | 8,119,957 | +0.08(+1.88%) |
Aug 26, 2009 | 4.285 | 4.305 | 4.102 | 4.174 | 10,460,547 | -0.10(-2.44%) |
Aug 25, 2009 | 4.233 | 4.311 | 4.148 | 4.278 | 7,059,464 | +0.08(+1.86%) |
Aug 24, 2009 | 4.226 | 4.292 | 4.161 | 4.200 | 9,849,133 | -0.02(-0.46%) |
Aug 21, 2009 | 4.018 | 4.383 | 4.018 | 4.220 | 12,181,812 | +0.24(+6.07%) |
Aug 20, 2009 | 3.848 | 4.031 | 3.848 | 3.978 | 12,297,822 | +0.13(+3.39%) |
Aug 19, 2009 | 3.855 | 3.907 | 3.783 | 3.848 | 6,896,571 | -0.01(-0.34%) |
Aug 18, 2009 | 3.855 | 3.900 | 3.828 | 3.861 | 8,272,012 | -0.03(-0.75%) |
Aug 17, 2009 | 4.083 | 4.011 | 3.828 | 3.890 | 7,760,547 | -0.19(-4.71%) |
Aug 14, 2009 | 4.168 | 4.213 | 4.018 | 4.083 | 9,643,188 | -0.09(-2.19%) |
Aug 13, 2009 | 4.018 | 4.350 | 4.018 | 4.174 | 24,328,634 | +0.27(+6.84%) |
Aug 12, 2009 | 3.887 | 3.985 | 3.861 | 3.907 | 14,590,572 | -0.01(-0.33%) |
Aug 11, 2009 | 3.789 | 3.965 | 3.757 | 3.920 | 16,501,341 | +0.09(+2.39%) |
Aug 10, 2009 | 3.881 | 3.965 | 3.770 | 3.828 | 10,182,068 | -0.12(-3.14%) |
Aug 07, 2009 | 3.678 | 3.992 | 3.626 | 3.952 | 20,317,274 | +0.37(+10.38%) |
Aug 06, 2009 | 3.737 | 3.767 | 3.548 | 3.581 | 11,032,007 | -0.13(-3.51%) |
Aug 05, 2009 | 3.763 | 3.763 | 3.607 | 3.711 | 9,578,801 | -0.05(-1.39%) |
Aug 04, 2009 | 3.652 | 3.776 | 3.555 | 3.763 | 18,293,622 | +0.07(+1.77%) |
Aug 03, 2009 | 3.463 | 3.776 | 3.391 | 3.698 | 18,357,988 | +0.30(+8.83%) |
Jul 31, 2009 | 3.391 | 3.476 | 3.320 | 3.398 | 15,597,657 | +0.00(+0.00%) |
Jul 30, 2009 | 3.411 | 3.548 | 3.307 | 3.398 | 20,199,382 | +0.03(+0.77%) |
Jul 29, 2009 | 3.385 | 3.424 | 3.281 | 3.372 | 24,740,644 | -0.16(-4.44%) |
Jul 28, 2009 | 3.574 | 3.646 | 3.450 | 3.528 | 30,868,832 | -0.46(-11.46%) |
Jul 27, 2009 | 4.057 | 4.109 | 3.920 | 3.985 | 17,098,124 | -0.12(-3.02%) |
Jul 24, 2009 | 4.070 | 4.122 | 3.913 | 4.109 | 318 | +0.02(+0.48%) |
Jul 23, 2009 | 3.776 | 4.135 | 3.698 | 4.089 | 20,965,212 | +0.31(+8.29%) |
Jul 22, 2009 | 3.652 | 3.835 | 3.652 | 3.776 | 6,541,787 | +0.04(+1.05%) |
Jul 21, 2009 | 3.594 | 3.737 | 3.568 | 3.737 | 13,190,640 | +0.18(+4.94%) |
Jul 20, 2009 | 3.522 | 3.600 | 3.431 | 3.561 | 11,520,689 | +0.01(+0.37%) |
Jul 17, 2009 | 3.561 | 3.574 | 3.424 | 3.548 | 5,869,583 | +0.01(+0.18%) |
Jul 16, 2009 | 3.405 | 3.587 | 3.398 | 3.541 | 7,531,207 | +0.14(+4.02%) |
Jul 15, 2009 | 3.372 | 3.538 | 3.111 | 3.405 | 15,201,529 | +0.08(+2.55%) |
Jul 14, 2009 | 3.118 | 3.352 | 3.118 | 3.320 | 9,530,261 | +0.18(+5.82%) |
Jul 13, 2009 | 3.118 | 3.170 | 3.111 | 3.137 | 5,755,291 | +0.01(+0.21%) |
Jul 10, 2009 | 3.098 | 3.189 | 3.013 | 3.131 | 6,681,730 | +0.01(+0.21%) |
Jul 09, 2009 | 3.105 | 3.228 | 2.981 | 3.124 | 10,257,707 | +0.05(+1.70%) |
Jul 08, 2009 | 3.176 | 3.183 | 3.059 | 3.072 | 12,990,821 | -0.09(-2.89%) |
Jul 07, 2009 | 3.131 | 3.196 | 3.072 | 3.163 | 16,559,848 | +0.00(+0.00%) |
Jul 06, 2009 | 3.144 | 3.274 | 3.111 | 3.163 | 9,805,580 | -0.01(-0.21%) |
Jul 02, 2009 | 3.228 | 3.300 | 3.163 | 3.170 | 6,260,506 | -0.14(-4.33%) |