Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.178 | 4.269 | 4.051 | 4.178 | 350,447 | +0.02(+0.44%) |
Sep 29, 2009 | 4.214 | 4.269 | 3.996 | 4.160 | 441,539 | -0.14(-3.17%) |
Sep 28, 2009 | 4.251 | 4.403 | 4.187 | 4.296 | 436,629 | +0.06(+1.50%) |
Sep 25, 2009 | 4.160 | 4.233 | 4.105 | 4.233 | 481,942 | +0.10(+2.42%) |
Sep 24, 2009 | 4.296 | 4.414 | 4.096 | 4.133 | 453,293 | -0.15(-3.60%) |
Sep 23, 2009 | 4.378 | 4.469 | 4.260 | 4.287 | 658,125 | -0.10(-2.28%) |
Sep 22, 2009 | 4.396 | 4.423 | 4.305 | 4.387 | 415,309 | +0.05(+1.05%) |
Sep 21, 2009 | 4.360 | 4.414 | 4.323 | 4.341 | 268,329 | -0.08(-1.85%) |
Sep 18, 2009 | 4.360 | 4.450 | 4.305 | 4.423 | 704,450 | +0.07(+1.67%) |
Sep 17, 2009 | 4.423 | 4.460 | 4.341 | 4.351 | 311,231 | +0.02(+0.42%) |
Sep 16, 2009 | 4.269 | 4.441 | 4.260 | 4.332 | 629,203 | +0.08(+1.92%) |
Sep 15, 2009 | 4.414 | 4.469 | 4.251 | 4.251 | 621,880 | -0.16(-3.70%) |
Sep 14, 2009 | 4.378 | 4.469 | 4.323 | 4.414 | 378,397 | +0.05(+1.25%) |
Sep 11, 2009 | 4.441 | 4.469 | 4.269 | 4.360 | 475,204 | +0.01(+0.21%) |
Sep 10, 2009 | 4.278 | 4.387 | 4.233 | 4.351 | 319,106 | +0.07(+1.70%) |
Sep 09, 2009 | 4.205 | 4.314 | 4.124 | 4.278 | 436,495 | +0.06(+1.51%) |
Sep 08, 2009 | 4.096 | 4.305 | 4.096 | 4.214 | 515,810 | +0.15(+3.57%) |
Sep 04, 2009 | 4.051 | 4.087 | 3.960 | 4.069 | 385,276 | +0.05(+1.36%) |
Sep 03, 2009 | 4.042 | 4.105 | 3.951 | 4.015 | 287,696 | -0.02(-0.45%) |
Sep 02, 2009 | 3.987 | 4.114 | 3.915 | 4.033 | 924,626 | +0.05(+1.14%) |
Sep 01, 2009 | 4.269 | 4.269 | 3.887 | 3.987 | 961,455 | -0.30(-6.99%) |
Aug 31, 2009 | 4.287 | 4.360 | 4.196 | 4.287 | 498,556 | +0.01(+0.21%) |
Aug 28, 2009 | 4.514 | 4.569 | 4.278 | 4.278 | 617,220 | -0.15(-3.29%) |
Aug 27, 2009 | 4.460 | 4.469 | 4.296 | 4.423 | 479,197 | -0.03(-0.61%) |
Aug 26, 2009 | 4.432 | 4.514 | 4.360 | 4.450 | 476,820 | +0.01(+0.20%) |
Aug 25, 2009 | 4.732 | 4.796 | 4.423 | 4.441 | 925,486 | -0.26(-5.60%) |
Aug 24, 2009 | 4.814 | 4.859 | 4.632 | 4.705 | 640,944 | -0.05(-1.14%) |
Aug 21, 2009 | 4.814 | 4.886 | 4.723 | 4.759 | 751,555 | +0.04(+0.77%) |
Aug 20, 2009 | 4.750 | 4.905 | 4.668 | 4.723 | 601,941 | -0.03(-0.57%) |
Aug 19, 2009 | 4.296 | 4.750 | 4.282 | 4.750 | 1,279,025 | +0.36(+8.28%) |
Aug 18, 2009 | 4.105 | 4.405 | 4.078 | 4.387 | 780,437 | +0.17(+4.09%) |
Aug 17, 2009 | 4.196 | 4.265 | 4.069 | 4.214 | 526,138 | -0.13(-2.93%) |
Aug 14, 2009 | 4.414 | 4.496 | 4.251 | 4.341 | 589,525 | -0.09(-2.05%) |
Aug 13, 2009 | 4.460 | 4.496 | 4.369 | 4.432 | 369,928 | -0.01(-0.20%) |
Aug 12, 2009 | 4.387 | 4.523 | 4.260 | 4.441 | 621,015 | +0.05(+1.03%) |
Aug 11, 2009 | 4.487 | 4.523 | 4.223 | 4.396 | 799,917 | -0.15(-3.20%) |
Aug 10, 2009 | 4.133 | 4.541 | 4.087 | 4.541 | 661,076 | +0.41(+9.89%) |
Aug 07, 2009 | 4.124 | 4.223 | 4.087 | 4.133 | 260,312 | +0.07(+1.79%) |
Aug 06, 2009 | 4.242 | 4.251 | 4.042 | 4.060 | 220,775 | -0.15(-3.46%) |
Aug 05, 2009 | 4.332 | 4.387 | 4.187 | 4.205 | 258,174 | -0.08(-1.91%) |
Aug 04, 2009 | 4.278 | 4.378 | 4.205 | 4.287 | 381,968 | +0.02(+0.43%) |
Aug 03, 2009 | 4.069 | 4.278 | 4.069 | 4.269 | 594,350 | +0.25(+6.09%) |
Jul 31, 2009 | 3.942 | 4.105 | 3.896 | 4.024 | 290,444 | +0.05(+1.14%) |
Jul 30, 2009 | 3.860 | 4.096 | 3.833 | 3.978 | 443,852 | +0.16(+4.29%) |
Jul 29, 2009 | 3.924 | 3.960 | 3.778 | 3.815 | 501,308 | -0.25(-6.25%) |
Jul 28, 2009 | 4.142 | 4.151 | 3.896 | 4.069 | 459,163 | -0.15(-3.66%) |
Jul 27, 2009 | 4.260 | 4.314 | 4.178 | 4.223 | 287,092 | -0.02(-0.43%) |
Jul 24, 2009 | 4.160 | 4.260 | 4.124 | 4.242 | 1,294 | +0.05(+1.30%) |
Jul 23, 2009 | 4.233 | 4.341 | 4.151 | 4.187 | 713,523 | -0.13(-2.95%) |
Jul 22, 2009 | 4.323 | 4.387 | 4.269 | 4.314 | 228,997 | -0.05(-1.25%) |
Jul 21, 2009 | 4.541 | 4.596 | 4.242 | 4.369 | 371,385 | -0.16(-3.61%) |
Jul 20, 2009 | 4.369 | 4.541 | 4.332 | 4.532 | 596,853 | +0.22(+5.05%) |
Jul 17, 2009 | 4.251 | 4.351 | 4.178 | 4.314 | 746,679 | -0.03(-0.63%) |
Jul 16, 2009 | 4.360 | 4.387 | 4.214 | 4.341 | 461,945 | -0.05(-1.24%) |
Jul 15, 2009 | 4.269 | 4.450 | 4.269 | 4.396 | 1,216,462 | +0.16(+3.86%) |
Jul 14, 2009 | 3.969 | 4.233 | 3.878 | 4.233 | 1,532,878 | +0.25(+6.15%) |
Jul 13, 2009 | 3.906 | 4.015 | 3.869 | 3.987 | 1,319,996 | +0.33(+8.93%) |
Jul 10, 2009 | 3.551 | 3.751 | 3.424 | 3.660 | 817,193 | +0.07(+2.03%) |
Jul 09, 2009 | 3.442 | 3.706 | 3.406 | 3.588 | 1,018,007 | +0.07(+2.07%) |
Jul 08, 2009 | 3.451 | 3.569 | 3.406 | 3.515 | 1,041,239 | +0.03(+0.78%) |
Jul 07, 2009 | 3.597 | 3.651 | 3.470 | 3.488 | 893,348 | -0.18(-4.95%) |
Jul 06, 2009 | 3.488 | 3.797 | 3.415 | 3.669 | 848,772 | +0.11(+3.06%) |
Jul 02, 2009 | 3.806 | 3.806 | 3.560 | 3.560 | 760,578 | -0.31(-7.98%) |