Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.723 | 4.773 | 4.723 | 4.765 | 2,396 | -0.01(-0.17%) |
Sep 29, 2009 | 4.781 | 4.790 | 4.703 | 4.773 | 18,185 | +0.04(+0.88%) |
Sep 28, 2009 | 4.756 | 4.798 | 4.657 | 4.731 | 25,825 | -0.04(-0.87%) |
Sep 25, 2009 | 4.798 | 4.798 | 4.648 | 4.773 | 68,755 | -0.03(-0.52%) |
Sep 24, 2009 | 4.756 | 4.798 | 4.675 | 4.798 | 27,282 | +0.03(+0.61%) |
Sep 23, 2009 | 4.748 | 4.773 | 4.590 | 4.769 | 102,119 | -0.00(-0.09%) |
Sep 22, 2009 | 4.773 | 4.773 | 4.715 | 4.773 | 14,380 | +0.00(+0.00%) |
Sep 21, 2009 | 4.673 | 4.882 | 4.631 | 4.773 | 26,491 | +0.16(+3.44%) |
Sep 18, 2009 | 4.815 | 4.840 | 4.423 | 4.615 | 44,734 | -0.17(-3.49%) |
Sep 17, 2009 | 4.656 | 4.840 | 4.531 | 4.781 | 23,875 | +0.00(+0.00%) |
Sep 16, 2009 | 4.756 | 4.848 | 4.673 | 4.781 | 11,124 | +0.16(+3.43%) |
Sep 15, 2009 | 4.756 | 4.756 | 4.581 | 4.623 | 16,863 | -0.16(-3.32%) |
Sep 14, 2009 | 4.389 | 4.857 | 4.389 | 4.781 | 7,778 | -0.08(-1.72%) |
Sep 11, 2009 | 4.773 | 4.882 | 4.773 | 4.865 | 4,785 | +0.05(+1.04%) |
Sep 10, 2009 | 4.793 | 4.840 | 4.773 | 4.815 | 10,913 | -0.03(-0.52%) |
Sep 09, 2009 | 4.640 | 4.882 | 4.615 | 4.840 | 8,352 | +0.08(+1.75%) |
Sep 08, 2009 | 4.731 | 4.915 | 4.731 | 4.756 | 37,055 | +0.00(+0.00%) |
Sep 04, 2009 | 4.673 | 4.798 | 4.673 | 4.756 | 7,915 | +0.00(+0.00%) |
Sep 03, 2009 | 4.615 | 4.756 | 4.523 | 4.756 | 7,468 | +0.09(+2.00%) |
Sep 02, 2009 | 4.631 | 4.680 | 4.548 | 4.663 | 15,330 | -0.05(-1.09%) |
Sep 01, 2009 | 4.715 | 4.715 | 4.598 | 4.715 | 9,958 | -0.07(-1.40%) |
Aug 31, 2009 | 4.736 | 4.798 | 4.715 | 4.781 | 21,108 | +0.03(+0.53%) |
Aug 28, 2009 | 4.756 | 4.777 | 4.715 | 4.756 | 22,669 | -0.02(-0.49%) |
Aug 27, 2009 | 4.676 | 4.815 | 4.673 | 4.780 | 42,653 | -0.09(-1.92%) |
Aug 26, 2009 | 4.798 | 4.968 | 4.773 | 4.873 | 30,365 | +0.10(+2.12%) |
Aug 25, 2009 | 4.564 | 4.772 | 4.564 | 4.772 | 41,968 | +0.16(+3.42%) |
Aug 24, 2009 | 4.673 | 4.781 | 4.573 | 4.615 | 40,102 | +0.00(+0.00%) |
Aug 21, 2009 | 4.281 | 4.615 | 4.256 | 4.615 | 27,635 | +0.32(+7.38%) |
Aug 20, 2009 | 4.197 | 4.306 | 4.147 | 4.297 | 33,794 | +0.04(+0.88%) |
Aug 19, 2009 | 4.439 | 4.506 | 4.022 | 4.260 | 103,760 | -0.20(-4.58%) |
Aug 18, 2009 | 4.398 | 4.506 | 4.398 | 4.464 | 69,070 | +0.02(+0.38%) |
Aug 17, 2009 | 4.506 | 4.506 | 4.339 | 4.448 | 27,566 | -0.06(-1.30%) |
Aug 14, 2009 | 4.590 | 4.590 | 4.172 | 4.506 | 37,684 | -0.08(-1.82%) |
Aug 13, 2009 | 4.681 | 4.915 | 4.348 | 4.590 | 93,024 | -0.08(-1.61%) |
Aug 12, 2009 | 4.348 | 4.773 | 4.339 | 4.665 | 40,954 | +0.29(+6.68%) |
Aug 11, 2009 | 4.281 | 4.523 | 4.156 | 4.373 | 23,342 | -0.07(-1.50%) |
Aug 10, 2009 | 4.448 | 4.590 | 4.147 | 4.439 | 23,463 | +0.02(+0.38%) |
Aug 07, 2009 | 4.005 | 4.423 | 3.964 | 4.423 | 37,605 | +0.28(+6.85%) |
Aug 06, 2009 | 3.672 | 4.139 | 3.430 | 4.139 | 114,466 | +0.36(+9.49%) |
Aug 05, 2009 | 3.563 | 3.780 | 3.530 | 3.780 | 59,891 | +0.22(+6.09%) |
Aug 04, 2009 | 3.438 | 3.563 | 3.438 | 3.563 | 119,945 | +0.06(+1.67%) |
Aug 03, 2009 | 3.488 | 3.663 | 3.380 | 3.505 | 145,284 | +0.00(+0.00%) |
Jul 31, 2009 | 3.463 | 3.505 | 3.463 | 3.505 | 1,502 | +0.06(+1.67%) |
Jul 30, 2009 | 3.446 | 3.455 | 3.430 | 3.447 | 4,308 | +0.07(+2.00%) |
Jul 29, 2009 | 3.329 | 3.396 | 3.329 | 3.380 | 4,194 | +0.08(+2.53%) |
Jul 28, 2009 | 3.196 | 3.463 | 3.196 | 3.296 | 29,893 | +0.01(+0.25%) |
Jul 27, 2009 | 3.188 | 3.622 | 3.129 | 3.288 | 81,385 | +0.15(+4.79%) |
Jul 24, 2009 | 3.088 | 3.171 | 3.062 | 3.138 | 12,827 | +0.02(+0.53%) |
Jul 23, 2009 | 3.213 | 3.213 | 3.121 | 3.121 | 21,876 | -0.09(-2.86%) |
Jul 22, 2009 | 3.254 | 3.254 | 3.188 | 3.213 | 17,357 | -0.04(-1.28%) |
Jul 21, 2009 | 3.246 | 3.321 | 3.129 | 3.254 | 307,168 | +0.00(+0.00%) |
Jul 20, 2009 | 3.296 | 3.304 | 2.929 | 3.254 | 45,266 | -0.10(-2.99%) |
Jul 17, 2009 | 3.396 | 3.396 | 3.329 | 3.355 | 6,471 | -0.04(-1.23%) |
Jul 16, 2009 | 3.296 | 3.496 | 3.221 | 3.396 | 56,032 | +0.28(+9.12%) |
Jul 15, 2009 | 3.088 | 3.138 | 3.088 | 3.113 | 17,975 | +0.00(+0.08%) |
Jul 14, 2009 | 3.088 | 3.113 | 3.021 | 3.110 | 23,576 | +0.10(+3.24%) |
Jul 13, 2009 | 3.096 | 3.113 | 2.962 | 3.012 | 3,535 | +0.01(+0.28%) |
Jul 10, 2009 | 3.029 | 3.029 | 2.921 | 3.004 | 8,927 | -0.11(-3.49%) |
Jul 09, 2009 | 3.079 | 3.146 | 2.937 | 3.113 | 35,187 | -0.02(-0.53%) |
Jul 08, 2009 | 3.071 | 3.129 | 2.975 | 3.129 | 69,610 | +0.04(+1.35%) |
Jul 07, 2009 | 2.946 | 3.421 | 2.779 | 3.088 | 80,233 | +0.09(+3.12%) |
Jul 06, 2009 | 3.171 | 3.171 | 2.896 | 2.994 | 15,213 | -0.15(-4.83%) |
Jul 02, 2009 | 3.288 | 3.288 | 3.146 | 3.146 | 1,677 | -0.14(-4.31%) |