Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.305 | 4.323 | 4.249 | 4.311 | 34,618 | +0.02(+0.35%) |
Sep 29, 2009 | 4.280 | 4.317 | 4.243 | 4.296 | 44,947 | -0.01(-0.21%) |
Sep 28, 2009 | 4.255 | 4.311 | 4.255 | 4.305 | 66,855 | +0.08(+1.91%) |
Sep 25, 2009 | 4.187 | 4.249 | 4.187 | 4.224 | 24,671 | -0.01(-0.15%) |
Sep 24, 2009 | 4.286 | 4.323 | 4.193 | 4.230 | 52,103 | -0.07(-1.59%) |
Sep 23, 2009 | 4.317 | 4.323 | 4.292 | 4.298 | 34,813 | -0.02(-0.43%) |
Sep 22, 2009 | 4.298 | 4.342 | 4.274 | 4.317 | 29,666 | +0.06(+1.31%) |
Sep 21, 2009 | 4.342 | 4.342 | 4.224 | 4.261 | 35,077 | -0.07(-1.72%) |
Sep 18, 2009 | 4.317 | 4.348 | 4.317 | 4.336 | 25,357 | +0.04(+1.01%) |
Sep 17, 2009 | 4.317 | 4.336 | 4.286 | 4.292 | 13,279 | -0.02(-0.58%) |
Sep 16, 2009 | 4.249 | 4.335 | 4.249 | 4.317 | 24,829 | +0.09(+2.06%) |
Sep 15, 2009 | 4.205 | 4.243 | 4.162 | 4.230 | 14,179 | +0.05(+1.16%) |
Sep 14, 2009 | 4.125 | 4.193 | 4.100 | 4.181 | 38,170 | +0.04(+1.08%) |
Sep 11, 2009 | 4.149 | 4.205 | 4.125 | 4.137 | 15,454 | -0.01(-0.30%) |
Sep 10, 2009 | 4.093 | 4.172 | 4.093 | 4.149 | 46,655 | +0.08(+1.98%) |
Sep 09, 2009 | 4.019 | 4.069 | 4.013 | 4.069 | 72,396 | +0.09(+2.34%) |
Sep 08, 2009 | 3.957 | 4.019 | 3.957 | 3.975 | 114,969 | +0.07(+1.75%) |
Sep 04, 2009 | 3.882 | 4.007 | 3.857 | 3.907 | 13,180 | +0.06(+1.62%) |
Sep 03, 2009 | 3.851 | 3.876 | 3.814 | 3.845 | 14,987 | +0.01(+0.32%) |
Sep 02, 2009 | 3.820 | 3.845 | 3.777 | 3.833 | 35,515 | -0.03(-0.80%) |
Sep 01, 2009 | 3.944 | 3.956 | 3.864 | 3.864 | 73,188 | -0.12(-2.92%) |
Aug 31, 2009 | 3.920 | 3.994 | 3.920 | 3.980 | 33,176 | +0.00(+0.11%) |
Aug 28, 2009 | 4.007 | 4.013 | 3.951 | 3.975 | 39,614 | -0.01(-0.16%) |
Aug 27, 2009 | 3.951 | 4.038 | 3.920 | 3.982 | 34,906 | -0.01(-0.16%) |
Aug 26, 2009 | 3.988 | 3.988 | 3.913 | 3.988 | 27,934 | -0.03(-0.77%) |
Aug 25, 2009 | 3.963 | 4.031 | 3.963 | 4.019 | 29,077 | +0.05(+1.25%) |
Aug 24, 2009 | 4.025 | 4.025 | 3.907 | 3.969 | 52,702 | +0.00(+0.00%) |
Aug 21, 2009 | 3.820 | 3.969 | 3.820 | 3.969 | 46,573 | +0.19(+4.93%) |
Aug 20, 2009 | 3.808 | 3.839 | 3.758 | 3.783 | 14,020 | -0.01(-0.33%) |
Aug 19, 2009 | 3.727 | 3.814 | 3.684 | 3.795 | 16,159 | +0.03(+0.83%) |
Aug 18, 2009 | 3.777 | 3.792 | 3.727 | 3.764 | 11,478 | +0.01(+0.17%) |
Aug 17, 2009 | 3.789 | 3.864 | 3.665 | 3.758 | 49,444 | -0.15(-3.82%) |
Aug 14, 2009 | 3.870 | 3.938 | 3.833 | 3.907 | 18,333 | -0.06(-1.41%) |
Aug 13, 2009 | 3.857 | 3.994 | 3.802 | 3.963 | 70,351 | +0.18(+4.76%) |
Aug 12, 2009 | 3.777 | 3.795 | 3.739 | 3.783 | 20,846 | +0.04(+1.00%) |
Aug 11, 2009 | 3.764 | 3.789 | 3.739 | 3.746 | 14,938 | -0.05(-1.31%) |
Aug 10, 2009 | 3.833 | 3.907 | 3.770 | 3.795 | 20,540 | -0.07(-1.77%) |
Aug 07, 2009 | 3.870 | 3.937 | 3.795 | 3.864 | 25,184 | +0.02(+0.65%) |
Aug 06, 2009 | 3.857 | 3.864 | 3.802 | 3.839 | 23,584 | +0.01(+0.16%) |
Aug 05, 2009 | 3.833 | 3.870 | 3.733 | 3.833 | 22,538 | -0.02(-0.64%) |
Aug 04, 2009 | 3.802 | 3.882 | 3.802 | 3.857 | 15,944 | +0.06(+1.47%) |
Aug 03, 2009 | 3.770 | 3.944 | 3.721 | 3.802 | 42,644 | +0.11(+2.86%) |
Jul 31, 2009 | 3.684 | 3.764 | 3.646 | 3.696 | 29,946 | -0.01(-0.34%) |
Jul 30, 2009 | 3.609 | 3.721 | 3.609 | 3.708 | 32,249 | +0.12(+3.47%) |
Jul 29, 2009 | 3.634 | 3.634 | 3.584 | 3.584 | 21,884 | -0.04(-1.03%) |
Jul 28, 2009 | 3.609 | 3.640 | 3.590 | 3.621 | 23,151 | -0.03(-0.85%) |
Jul 27, 2009 | 3.640 | 3.652 | 3.584 | 3.652 | 44,218 | +0.03(+0.86%) |
Jul 24, 2009 | 3.590 | 3.621 | 3.590 | 3.621 | 2,297 | +0.02(+0.69%) |
Jul 23, 2009 | 3.621 | 3.634 | 3.534 | 3.597 | 47,034 | -0.01(-0.34%) |
Jul 22, 2009 | 3.460 | 3.634 | 3.447 | 3.609 | 59,262 | +0.11(+3.20%) |
Jul 21, 2009 | 3.522 | 3.541 | 3.491 | 3.497 | 33,528 | +0.02(+0.72%) |
Jul 20, 2009 | 3.429 | 3.534 | 3.410 | 3.472 | 18,431 | +0.09(+2.57%) |
Jul 17, 2009 | 3.398 | 3.428 | 3.385 | 3.385 | 13,506 | -0.06(-1.80%) |
Jul 16, 2009 | 3.342 | 3.503 | 3.342 | 3.447 | 30,417 | +0.12(+3.74%) |
Jul 15, 2009 | 3.261 | 3.354 | 3.261 | 3.323 | 21,717 | +0.11(+3.48%) |
Jul 14, 2009 | 3.180 | 3.255 | 3.180 | 3.211 | 17,418 | +0.04(+1.17%) |
Jul 13, 2009 | 3.087 | 3.174 | 3.087 | 3.174 | 13,427 | +0.05(+1.57%) |
Jul 10, 2009 | 3.149 | 3.149 | 3.093 | 3.125 | 9,818 | -0.03(-0.96%) |
Jul 09, 2009 | 3.168 | 3.168 | 3.118 | 3.156 | 22,544 | +0.04(+1.20%) |
Jul 08, 2009 | 3.124 | 3.156 | 3.087 | 3.118 | 40,263 | -0.03(-0.99%) |
Jul 07, 2009 | 3.230 | 3.242 | 3.149 | 3.149 | 10,271 | -0.06(-1.93%) |
Jul 06, 2009 | 3.236 | 3.236 | 3.168 | 3.211 | 21,524 | -0.10(-3.00%) |
Jul 02, 2009 | 3.361 | 3.361 | 3.274 | 3.311 | 19,114 | -0.10(-2.91%) |