Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.845 | 3.977 | 3.779 | 3.955 | 309,101 | +0.10(+2.62%) |
Sep 29, 2009 | 3.955 | 3.972 | 3.726 | 3.854 | 310,410 | -0.11(-2.66%) |
Sep 28, 2009 | 3.955 | 3.977 | 3.902 | 3.959 | 189,514 | +0.00(+0.11%) |
Sep 25, 2009 | 3.981 | 4.047 | 3.933 | 3.955 | 148,254 | -0.03(-0.66%) |
Sep 24, 2009 | 4.021 | 4.166 | 3.933 | 3.981 | 203,186 | -0.04(-0.98%) |
Sep 23, 2009 | 4.087 | 4.113 | 4.021 | 4.021 | 146,242 | -0.06(-1.40%) |
Sep 22, 2009 | 4.104 | 4.153 | 4.069 | 4.078 | 116,085 | -0.01(-0.32%) |
Sep 21, 2009 | 4.157 | 4.157 | 4.043 | 4.091 | 119,738 | -0.05(-1.27%) |
Sep 18, 2009 | 4.245 | 4.258 | 4.065 | 4.144 | 156,303 | -0.12(-2.80%) |
Sep 17, 2009 | 4.271 | 4.381 | 4.205 | 4.263 | 262,362 | -0.04(-0.90%) |
Sep 16, 2009 | 4.175 | 4.368 | 4.175 | 4.302 | 238,463 | +0.13(+3.05%) |
Sep 15, 2009 | 4.263 | 4.280 | 4.065 | 4.175 | 375,323 | -0.05(-1.25%) |
Sep 14, 2009 | 3.880 | 4.289 | 3.880 | 4.227 | 475,504 | +0.26(+6.53%) |
Sep 11, 2009 | 4.030 | 4.113 | 3.964 | 3.968 | 163,043 | -0.07(-1.85%) |
Sep 10, 2009 | 4.021 | 4.113 | 3.986 | 4.043 | 121,658 | +0.02(+0.55%) |
Sep 09, 2009 | 3.832 | 4.021 | 3.792 | 4.021 | 207,321 | +0.18(+4.57%) |
Sep 08, 2009 | 3.999 | 4.008 | 3.740 | 3.845 | 206,724 | -0.11(-2.67%) |
Sep 04, 2009 | 3.832 | 4.038 | 3.735 | 3.951 | 157,106 | +0.06(+1.58%) |
Sep 03, 2009 | 3.722 | 3.942 | 3.674 | 3.889 | 219,420 | +0.19(+5.23%) |
Sep 02, 2009 | 3.603 | 3.757 | 3.586 | 3.696 | 114,524 | +0.02(+0.60%) |
Sep 01, 2009 | 3.823 | 3.977 | 3.595 | 3.674 | 194,766 | -0.15(-3.91%) |
Aug 31, 2009 | 3.915 | 3.933 | 3.647 | 3.823 | 402,094 | -0.14(-3.55%) |
Aug 28, 2009 | 4.052 | 4.052 | 3.955 | 3.964 | 134,827 | -0.07(-1.74%) |
Aug 27, 2009 | 4.065 | 4.065 | 3.955 | 4.034 | 148,629 | -0.02(-0.43%) |
Aug 26, 2009 | 4.131 | 4.131 | 4.021 | 4.052 | 114,606 | -0.11(-2.64%) |
Aug 25, 2009 | 4.175 | 4.205 | 4.052 | 4.161 | 209,856 | +0.05(+1.18%) |
Aug 24, 2009 | 4.139 | 4.232 | 4.069 | 4.113 | 213,915 | +0.00(+0.11%) |
Aug 21, 2009 | 4.087 | 4.175 | 4.087 | 4.109 | 205,297 | -0.02(-0.43%) |
Aug 20, 2009 | 4.100 | 4.254 | 4.100 | 4.126 | 169,834 | +0.04(+0.86%) |
Aug 19, 2009 | 4.153 | 4.188 | 4.087 | 4.091 | 316,297 | -0.11(-2.51%) |
Aug 18, 2009 | 4.082 | 4.276 | 3.999 | 4.197 | 312,378 | +0.20(+5.07%) |
Aug 17, 2009 | 4.232 | 4.232 | 3.911 | 3.994 | 461,265 | -0.40(-9.10%) |
Aug 14, 2009 | 4.588 | 4.588 | 4.267 | 4.394 | 505,590 | -0.20(-4.40%) |
Aug 13, 2009 | 3.999 | 4.614 | 3.999 | 4.596 | 1,716,180 | +0.60(+14.95%) |
Aug 12, 2009 | 4.003 | 4.161 | 3.955 | 3.999 | 243,956 | -0.04(-1.09%) |
Aug 11, 2009 | 4.091 | 4.131 | 3.972 | 4.043 | 278,849 | -0.10(-2.34%) |
Aug 10, 2009 | 4.038 | 4.284 | 4.038 | 4.139 | 241,715 | +0.09(+2.28%) |
Aug 07, 2009 | 3.994 | 4.263 | 3.924 | 4.047 | 352,455 | +0.06(+1.54%) |
Aug 06, 2009 | 4.280 | 4.328 | 3.977 | 3.986 | 535,442 | -0.29(-6.88%) |
Aug 05, 2009 | 3.735 | 4.280 | 3.735 | 4.280 | 1,044,690 | +0.54(+14.59%) |
Aug 04, 2009 | 3.779 | 3.779 | 3.722 | 3.735 | 169,729 | -0.02(-0.58%) |
Aug 03, 2009 | 3.779 | 3.779 | 3.713 | 3.757 | 153,909 | +0.06(+1.55%) |
Jul 31, 2009 | 3.757 | 3.867 | 3.626 | 3.700 | 362,047 | +0.06(+1.57%) |
Jul 30, 2009 | 3.643 | 3.713 | 3.603 | 3.643 | 315,751 | -0.00(-0.12%) |
Jul 29, 2009 | 3.656 | 3.674 | 3.639 | 3.647 | 93,190 | -0.06(-1.66%) |
Jul 28, 2009 | 3.687 | 3.757 | 3.669 | 3.709 | 141,504 | +0.07(+1.81%) |
Jul 27, 2009 | 3.603 | 3.678 | 3.590 | 3.643 | 138,930 | +0.02(+0.61%) |
Jul 24, 2009 | 3.744 | 3.753 | 3.515 | 3.621 | 1,433 | -0.09(-2.37%) |
Jul 23, 2009 | 3.718 | 3.792 | 3.661 | 3.709 | 295,932 | -0.01(-0.24%) |
Jul 22, 2009 | 3.542 | 3.841 | 3.515 | 3.718 | 316,436 | +0.14(+3.80%) |
Jul 21, 2009 | 3.625 | 3.660 | 3.485 | 3.581 | 134,575 | -0.03(-0.85%) |
Jul 20, 2009 | 3.687 | 3.696 | 3.494 | 3.612 | 87,840 | -0.01(-0.24%) |
Jul 17, 2009 | 3.603 | 3.735 | 3.564 | 3.621 | 256,466 | +0.06(+1.60%) |
Jul 16, 2009 | 3.348 | 3.608 | 3.243 | 3.564 | 284,228 | +0.29(+8.71%) |
Jul 15, 2009 | 3.168 | 3.331 | 3.160 | 3.278 | 170,446 | +0.15(+4.92%) |
Jul 14, 2009 | 3.138 | 3.164 | 3.085 | 3.124 | 107,638 | +0.01(+0.28%) |
Jul 13, 2009 | 3.058 | 3.129 | 3.015 | 3.116 | 101,949 | +0.07(+2.31%) |
Jul 10, 2009 | 3.032 | 3.067 | 3.019 | 3.045 | 116,492 | -0.01(-0.29%) |
Jul 09, 2009 | 3.063 | 3.076 | 3.019 | 3.054 | 73,039 | +0.03(+0.87%) |
Jul 08, 2009 | 3.120 | 3.120 | 3.010 | 3.028 | 173,386 | -0.05(-1.57%) |
Jul 07, 2009 | 2.979 | 3.111 | 2.979 | 3.076 | 98,176 | +0.09(+2.94%) |
Jul 06, 2009 | 2.944 | 2.988 | 2.900 | 2.988 | 159,288 | +0.09(+3.03%) |
Jul 02, 2009 | 3.032 | 3.102 | 2.900 | 2.900 | 192,895 | -0.18(-5.98%) |