Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.137 | 4.227 | 4.011 | 4.137 | 353,948 | +0.02(+0.44%) |
Sep 29, 2009 | 4.173 | 4.227 | 3.957 | 4.119 | 445,949 | -0.13(-3.17%) |
Sep 28, 2009 | 4.209 | 4.360 | 4.146 | 4.254 | 440,990 | +0.06(+1.50%) |
Sep 25, 2009 | 4.119 | 4.191 | 4.065 | 4.191 | 486,756 | +0.10(+2.42%) |
Sep 24, 2009 | 4.254 | 4.371 | 4.056 | 4.092 | 457,820 | -0.15(-3.60%) |
Sep 23, 2009 | 4.335 | 4.424 | 4.218 | 4.245 | 664,699 | -0.10(-2.28%) |
Sep 22, 2009 | 4.353 | 4.379 | 4.263 | 4.344 | 419,458 | +0.04(+1.05%) |
Sep 21, 2009 | 4.317 | 4.371 | 4.281 | 4.299 | 271,009 | -0.08(-1.85%) |
Sep 18, 2009 | 4.317 | 4.406 | 4.263 | 4.380 | 711,486 | +0.07(+1.67%) |
Sep 17, 2009 | 4.380 | 4.416 | 4.299 | 4.308 | 314,339 | +0.02(+0.42%) |
Sep 16, 2009 | 4.227 | 4.397 | 4.218 | 4.290 | 635,488 | +0.08(+1.92%) |
Sep 15, 2009 | 4.371 | 4.424 | 4.209 | 4.209 | 628,092 | -0.16(-3.70%) |
Sep 14, 2009 | 4.335 | 4.424 | 4.281 | 4.371 | 382,177 | +0.05(+1.25%) |
Sep 11, 2009 | 4.397 | 4.424 | 4.227 | 4.317 | 479,950 | +0.01(+0.21%) |
Sep 10, 2009 | 4.236 | 4.344 | 4.191 | 4.308 | 322,293 | +0.07(+1.70%) |
Sep 09, 2009 | 4.164 | 4.272 | 4.083 | 4.236 | 440,855 | +0.06(+1.51%) |
Sep 08, 2009 | 4.056 | 4.263 | 4.056 | 4.173 | 520,962 | +0.14(+3.57%) |
Sep 04, 2009 | 4.011 | 4.047 | 3.921 | 4.029 | 389,124 | +0.05(+1.36%) |
Sep 03, 2009 | 4.002 | 4.065 | 3.912 | 3.975 | 290,569 | -0.02(-0.45%) |
Sep 02, 2009 | 3.948 | 4.074 | 3.876 | 3.993 | 933,861 | +0.04(+1.14%) |
Sep 01, 2009 | 4.227 | 4.227 | 3.849 | 3.948 | 971,058 | -0.30(-6.99%) |
Aug 31, 2009 | 4.245 | 4.317 | 4.155 | 4.245 | 503,536 | +0.01(+0.21%) |
Aug 28, 2009 | 4.469 | 4.523 | 4.236 | 4.236 | 623,385 | -0.14(-3.29%) |
Aug 27, 2009 | 4.415 | 4.424 | 4.254 | 4.380 | 483,984 | -0.03(-0.61%) |
Aug 26, 2009 | 4.388 | 4.469 | 4.317 | 4.406 | 481,583 | +0.01(+0.20%) |
Aug 25, 2009 | 4.685 | 4.748 | 4.380 | 4.397 | 934,730 | -0.26(-5.60%) |
Aug 24, 2009 | 4.766 | 4.811 | 4.586 | 4.658 | 647,346 | -0.05(-1.15%) |
Aug 21, 2009 | 4.766 | 4.838 | 4.676 | 4.712 | 759,062 | +0.04(+0.77%) |
Aug 20, 2009 | 4.703 | 4.856 | 4.622 | 4.676 | 607,954 | -0.03(-0.57%) |
Aug 19, 2009 | 4.254 | 4.703 | 4.240 | 4.703 | 1,291,800 | +0.36(+8.28%) |
Aug 18, 2009 | 4.065 | 4.362 | 4.038 | 4.344 | 788,232 | +0.17(+4.09%) |
Aug 17, 2009 | 4.155 | 4.223 | 4.029 | 4.173 | 531,394 | -0.13(-2.93%) |
Aug 14, 2009 | 4.371 | 4.451 | 4.209 | 4.299 | 595,414 | -0.09(-2.05%) |
Aug 13, 2009 | 4.415 | 4.451 | 4.326 | 4.388 | 373,623 | -0.01(-0.20%) |
Aug 12, 2009 | 4.344 | 4.478 | 4.218 | 4.397 | 627,218 | +0.04(+1.03%) |
Aug 11, 2009 | 4.442 | 4.478 | 4.182 | 4.353 | 807,906 | -0.14(-3.20%) |
Aug 10, 2009 | 4.092 | 4.496 | 4.047 | 4.496 | 667,679 | +0.40(+9.89%) |
Aug 07, 2009 | 4.083 | 4.182 | 4.047 | 4.092 | 262,912 | +0.07(+1.79%) |
Aug 06, 2009 | 4.200 | 4.209 | 4.002 | 4.020 | 222,980 | -0.14(-3.46%) |
Aug 05, 2009 | 4.290 | 4.344 | 4.146 | 4.164 | 260,753 | -0.08(-1.91%) |
Aug 04, 2009 | 4.236 | 4.335 | 4.164 | 4.245 | 385,783 | +0.02(+0.43%) |
Aug 03, 2009 | 4.029 | 4.236 | 4.029 | 4.227 | 600,286 | +0.24(+6.09%) |
Jul 31, 2009 | 3.903 | 4.065 | 3.858 | 3.984 | 293,345 | +0.04(+1.14%) |
Jul 30, 2009 | 3.822 | 4.056 | 3.795 | 3.939 | 448,285 | +0.16(+4.29%) |
Jul 29, 2009 | 3.885 | 3.921 | 3.741 | 3.777 | 506,315 | -0.25(-6.25%) |
Jul 28, 2009 | 4.101 | 4.110 | 3.858 | 4.029 | 463,750 | -0.15(-3.66%) |
Jul 27, 2009 | 4.218 | 4.272 | 4.137 | 4.182 | 289,960 | -0.02(-0.43%) |
Jul 24, 2009 | 4.119 | 4.218 | 4.083 | 4.200 | 1,307 | +0.05(+1.30%) |
Jul 23, 2009 | 4.191 | 4.299 | 4.110 | 4.146 | 720,650 | -0.13(-2.95%) |
Jul 22, 2009 | 4.281 | 4.344 | 4.227 | 4.272 | 231,284 | -0.05(-1.25%) |
Jul 21, 2009 | 4.496 | 4.550 | 4.200 | 4.326 | 375,094 | -0.16(-3.61%) |
Jul 20, 2009 | 4.326 | 4.496 | 4.290 | 4.487 | 602,814 | +0.22(+5.05%) |
Jul 17, 2009 | 4.209 | 4.308 | 4.137 | 4.272 | 754,137 | -0.03(-0.63%) |
Jul 16, 2009 | 4.317 | 4.344 | 4.173 | 4.299 | 466,558 | -0.05(-1.24%) |
Jul 15, 2009 | 4.227 | 4.406 | 4.227 | 4.353 | 1,228,612 | +0.16(+3.86%) |
Jul 14, 2009 | 3.930 | 4.191 | 3.840 | 4.191 | 1,548,188 | +0.24(+6.15%) |
Jul 13, 2009 | 3.867 | 3.975 | 3.831 | 3.948 | 1,333,180 | +0.32(+8.93%) |
Jul 10, 2009 | 3.516 | 3.714 | 3.390 | 3.624 | 825,355 | +0.07(+2.03%) |
Jul 09, 2009 | 3.408 | 3.669 | 3.372 | 3.552 | 1,028,174 | +0.07(+2.07%) |
Jul 08, 2009 | 3.417 | 3.534 | 3.372 | 3.480 | 1,051,639 | +0.03(+0.78%) |
Jul 07, 2009 | 3.561 | 3.615 | 3.435 | 3.453 | 902,271 | -0.18(-4.95%) |
Jul 06, 2009 | 3.453 | 3.759 | 3.381 | 3.633 | 857,249 | +0.11(+3.06%) |
Jul 02, 2009 | 3.768 | 3.768 | 3.525 | 3.525 | 768,175 | -0.31(-7.98%) |