Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.848 | 3.856 | 3.776 | 3.792 | 917,817 | -0.01(-0.35%) |
Sep 29, 2009 | 3.771 | 3.829 | 3.765 | 3.805 | 685,134 | -0.01(-0.14%) |
Sep 28, 2009 | 3.765 | 3.816 | 3.765 | 3.811 | 578,153 | +0.08(+2.06%) |
Sep 25, 2009 | 3.718 | 3.747 | 3.715 | 3.734 | 783,605 | +0.01(+0.21%) |
Sep 24, 2009 | 3.856 | 3.864 | 3.707 | 3.726 | 1,104,169 | -0.11(-2.97%) |
Sep 23, 2009 | 3.853 | 3.893 | 3.821 | 3.840 | 913,803 | +0.00(+0.00%) |
Sep 22, 2009 | 3.890 | 3.896 | 3.821 | 3.840 | 1,005,012 | -0.04(-1.03%) |
Sep 21, 2009 | 3.972 | 3.972 | 3.869 | 3.880 | 1,215,461 | -0.21(-5.25%) |
Sep 18, 2009 | 4.094 | 4.102 | 4.060 | 4.094 | 1,210,596 | -0.01(-0.19%) |
Sep 17, 2009 | 4.073 | 4.102 | 4.058 | 4.102 | 1,006,622 | +0.06(+1.51%) |
Sep 16, 2009 | 4.041 | 4.084 | 4.010 | 4.041 | 982,122 | +0.02(+0.46%) |
Sep 15, 2009 | 4.002 | 4.031 | 3.962 | 4.023 | 1,145,077 | +0.06(+1.54%) |
Sep 14, 2009 | 3.914 | 3.970 | 3.898 | 3.962 | 758,955 | +0.02(+0.61%) |
Sep 11, 2009 | 3.964 | 3.978 | 3.925 | 3.938 | 741,944 | +0.00(+0.07%) |
Sep 10, 2009 | 3.901 | 3.945 | 3.887 | 3.935 | 746,798 | +0.03(+0.88%) |
Sep 09, 2009 | 3.858 | 3.914 | 3.840 | 3.901 | 715,832 | +0.05(+1.17%) |
Sep 08, 2009 | 3.824 | 3.856 | 3.795 | 3.856 | 482,618 | +0.07(+1.96%) |
Sep 04, 2009 | 3.757 | 3.797 | 3.702 | 3.781 | 1,026,825 | +0.08(+2.22%) |
Sep 03, 2009 | 3.617 | 3.707 | 3.617 | 3.699 | 634,651 | +0.09(+2.42%) |
Sep 02, 2009 | 3.596 | 3.657 | 3.596 | 3.612 | 707,379 | -0.04(-1.16%) |
Sep 01, 2009 | 3.680 | 3.712 | 3.652 | 3.654 | 685,484 | -0.02(-0.65%) |
Aug 31, 2009 | 3.657 | 3.678 | 3.649 | 3.678 | 603,436 | +0.02(+0.65%) |
Aug 28, 2009 | 3.686 | 3.688 | 3.635 | 3.654 | 577,791 | +0.00(+0.07%) |
Aug 27, 2009 | 3.670 | 3.675 | 3.617 | 3.651 | 624,001 | -0.00(-0.07%) |
Aug 26, 2009 | 3.704 | 3.712 | 3.649 | 3.654 | 727,571 | -0.05(-1.29%) |
Aug 25, 2009 | 3.718 | 3.767 | 3.678 | 3.702 | 796,866 | +0.02(+0.43%) |
Aug 24, 2009 | 3.582 | 3.728 | 3.566 | 3.686 | 519,244 | -0.01(-0.29%) |
Aug 21, 2009 | 3.715 | 3.763 | 3.688 | 3.696 | 830,500 | -0.00(-0.07%) |
Aug 20, 2009 | 3.662 | 3.701 | 3.662 | 3.699 | 637,797 | +0.04(+1.16%) |
Aug 19, 2009 | 3.606 | 3.659 | 3.596 | 3.657 | 475,936 | +0.03(+0.88%) |
Aug 18, 2009 | 3.540 | 3.635 | 3.535 | 3.625 | 796,719 | +0.09(+2.46%) |
Aug 17, 2009 | 3.513 | 3.569 | 3.489 | 3.538 | 874,000 | -0.08(-2.11%) |
Aug 14, 2009 | 3.686 | 3.688 | 3.604 | 3.614 | 721,281 | -0.05(-1.36%) |
Aug 13, 2009 | 3.665 | 3.699 | 3.638 | 3.664 | 631,504 | +0.03(+0.71%) |
Aug 12, 2009 | 3.604 | 3.659 | 3.598 | 3.638 | 583,531 | +0.05(+1.41%) |
Aug 11, 2009 | 3.659 | 3.659 | 3.574 | 3.588 | 687,670 | -0.06(-1.60%) |
Aug 10, 2009 | 3.670 | 3.670 | 3.627 | 3.646 | 497,379 | -0.01(-0.29%) |
Aug 07, 2009 | 3.678 | 3.689 | 3.646 | 3.657 | 511,650 | +0.03(+0.80%) |
Aug 06, 2009 | 3.734 | 3.739 | 3.606 | 3.627 | 660,921 | -0.08(-2.29%) |
Aug 05, 2009 | 3.715 | 3.718 | 3.673 | 3.712 | 491,850 | +0.03(+0.93%) |
Aug 04, 2009 | 3.686 | 3.744 | 3.673 | 3.678 | 883,203 | -0.01(-0.28%) |
Aug 03, 2009 | 3.712 | 3.712 | 3.625 | 3.688 | 798,057 | +0.03(+0.72%) |
Jul 31, 2009 | 3.646 | 3.683 | 3.641 | 3.662 | 712,734 | +0.03(+0.73%) |
Jul 30, 2009 | 3.638 | 3.683 | 3.614 | 3.635 | 480,605 | +0.02(+0.66%) |
Jul 29, 2009 | 3.622 | 3.657 | 3.582 | 3.612 | 450,224 | -0.01(-0.37%) |
Jul 28, 2009 | 3.649 | 3.667 | 3.574 | 3.625 | 661,445 | -0.03(-0.80%) |
Jul 27, 2009 | 3.675 | 3.696 | 3.647 | 3.654 | 479,260 | +0.01(+0.15%) |
Jul 24, 2009 | 3.622 | 3.654 | 3.617 | 3.649 | 1,959 | +0.01(+0.29%) |
Jul 23, 2009 | 3.641 | 3.678 | 3.625 | 3.638 | 806,973 | +0.01(+0.37%) |
Jul 22, 2009 | 3.667 | 3.678 | 3.606 | 3.625 | 815,543 | -0.02(-0.58%) |
Jul 21, 2009 | 3.577 | 3.646 | 3.561 | 3.646 | 1,138,629 | +0.08(+2.31%) |
Jul 20, 2009 | 3.540 | 3.566 | 3.535 | 3.564 | 632,812 | +0.04(+1.13%) |
Jul 17, 2009 | 3.519 | 3.532 | 3.496 | 3.524 | 470,155 | +0.02(+0.45%) |
Jul 16, 2009 | 3.444 | 3.508 | 3.439 | 3.508 | 427,213 | +0.07(+2.01%) |
Jul 15, 2009 | 3.407 | 3.450 | 3.407 | 3.439 | 575,994 | +0.06(+1.65%) |
Jul 14, 2009 | 3.367 | 3.392 | 3.362 | 3.383 | 609,330 | +0.01(+0.31%) |
Jul 13, 2009 | 3.367 | 3.391 | 3.349 | 3.373 | 624,088 | +0.04(+1.27%) |
Jul 10, 2009 | 3.312 | 3.349 | 3.301 | 3.330 | 574,969 | +0.02(+0.72%) |
Jul 09, 2009 | 3.267 | 3.328 | 3.267 | 3.306 | 365,767 | +0.05(+1.38%) |
Jul 08, 2009 | 3.320 | 3.320 | 3.235 | 3.261 | 485,531 | -0.04(-1.21%) |
Jul 07, 2009 | 3.359 | 3.359 | 3.285 | 3.301 | 382,658 | -0.06(-1.66%) |
Jul 06, 2009 | 3.362 | 3.383 | 3.325 | 3.357 | 441,145 | -0.05(-1.33%) |
Jul 02, 2009 | 3.354 | 3.402 | 3.330 | 3.402 | 625,591 | +0.02(+0.71%) |