Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.928 | 3.954 | 3.602 | 3.623 | 177,498,848 | -0.34(-8.47%) |
Oct 29, 2009 | 3.807 | 3.982 | 3.786 | 3.959 | 86,327,432 | +0.23(+6.30%) |
Oct 28, 2009 | 3.928 | 3.967 | 3.715 | 3.724 | 141,148,976 | -0.24(-6.06%) |
Oct 27, 2009 | 4.041 | 4.078 | 3.936 | 3.964 | 132,584,184 | -0.06(-1.51%) |
Oct 26, 2009 | 4.175 | 4.311 | 3.994 | 4.025 | 132,714,288 | -0.14(-3.29%) |
Oct 23, 2009 | 4.204 | 4.222 | 4.114 | 4.162 | 138,260,704 | -0.15(-3.51%) |
Oct 22, 2009 | 4.181 | 4.355 | 4.103 | 4.314 | 102,318,288 | +0.12(+2.82%) |
Oct 21, 2009 | 4.291 | 4.440 | 4.185 | 4.195 | 100,824,168 | -0.12(-2.71%) |
Oct 20, 2009 | 4.251 | 4.323 | 4.244 | 4.312 | 99,259,176 | -0.07(-1.70%) |
Oct 19, 2009 | 4.301 | 4.427 | 4.258 | 4.387 | 79,063,896 | +0.11(+2.54%) |
Oct 16, 2009 | 4.270 | 4.324 | 4.200 | 4.278 | 79,277,624 | -0.09(-2.15%) |
Oct 15, 2009 | 4.273 | 4.376 | 4.263 | 4.372 | 65,448,288 | +0.04(+0.92%) |
Oct 14, 2009 | 4.273 | 4.347 | 4.213 | 4.332 | 82,986,536 | +0.21(+5.08%) |
Oct 13, 2009 | 4.116 | 4.146 | 4.044 | 4.123 | 65,397,368 | -0.03(-0.72%) |
Oct 12, 2009 | 4.192 | 4.204 | 4.103 | 4.153 | 46,102,772 | +0.05(+1.33%) |
Oct 09, 2009 | 4.030 | 4.101 | 4.001 | 4.098 | 50,304,336 | +0.07(+1.70%) |
Oct 08, 2009 | 4.034 | 4.092 | 3.975 | 4.030 | 85,099,424 | +0.10(+2.51%) |
Oct 07, 2009 | 3.874 | 3.942 | 3.853 | 3.931 | 85,403,528 | +0.03(+0.73%) |
Oct 06, 2009 | 3.822 | 3.967 | 3.814 | 3.903 | 83,286,736 | +0.16(+4.41%) |
Oct 05, 2009 | 3.630 | 3.769 | 3.589 | 3.738 | 74,910,704 | +0.15(+4.32%) |
Oct 02, 2009 | 3.527 | 3.644 | 3.519 | 3.583 | 96,968,408 | -0.25(-6.56%) |
Oct 01, 2009 | 3.897 | 3.906 | 3.625 | 3.835 | 115,376,048 | -0.09(-2.37%) |
Sep 30, 2009 | 4.017 | 4.026 | 3.819 | 3.928 | 106,655,712 | -0.05(-1.30%) |
Sep 29, 2009 | 4.024 | 4.084 | 3.951 | 3.980 | 79,069,552 | -0.02(-0.52%) |
Sep 28, 2009 | 3.844 | 4.028 | 3.839 | 4.001 | 52,100,324 | +0.20(+5.14%) |
Sep 25, 2009 | 3.831 | 3.889 | 3.760 | 3.805 | 84,659,624 | -0.05(-1.42%) |
Sep 24, 2009 | 4.031 | 4.051 | 3.810 | 3.860 | 95,732,928 | -0.14(-3.39%) |
Sep 23, 2009 | 4.144 | 4.215 | 3.984 | 3.995 | 121,128,448 | -0.12(-2.94%) |
Sep 22, 2009 | 4.117 | 4.147 | 4.059 | 4.116 | 80,531,168 | +0.07(+1.67%) |
Sep 21, 2009 | 3.990 | 4.078 | 3.864 | 4.048 | 58,707,792 | -0.03(-0.72%) |
Sep 18, 2009 | 4.119 | 4.128 | 4.037 | 4.078 | 88,711,528 | +0.01(+0.21%) |
Sep 17, 2009 | 4.079 | 4.225 | 4.005 | 4.069 | 144,075,008 | +0.12(+3.08%) |
Sep 16, 2009 | 3.961 | 4.097 | 3.921 | 3.947 | 86,017,168 | +0.03(+0.88%) |
Sep 15, 2009 | 3.877 | 3.956 | 3.807 | 3.913 | 117,459,016 | +0.05(+1.42%) |
Sep 14, 2009 | 3.701 | 3.870 | 3.697 | 3.858 | 88,341,952 | +0.07(+1.80%) |
Sep 11, 2009 | 3.816 | 3.856 | 3.739 | 3.790 | 93,532,136 | +0.00(+0.00%) |
Sep 10, 2009 | 3.684 | 3.799 | 3.624 | 3.790 | 85,379,768 | +0.11(+3.10%) |
Sep 09, 2009 | 3.604 | 3.714 | 3.572 | 3.676 | 93,345,632 | +0.08(+2.31%) |
Sep 08, 2009 | 3.591 | 3.597 | 3.530 | 3.593 | 76,253,280 | +0.10(+2.84%) |
Sep 04, 2009 | 3.365 | 3.493 | 3.335 | 3.493 | 74,520,008 | +0.14(+4.32%) |
Sep 03, 2009 | 3.323 | 3.360 | 3.243 | 3.349 | 82,104,656 | +0.08(+2.59%) |
Sep 02, 2009 | 3.256 | 3.325 | 3.241 | 3.264 | 96,858,424 | -0.03(-0.98%) |
Sep 01, 2009 | 3.482 | 3.619 | 3.282 | 3.296 | 188,191,808 | -0.24(-6.75%) |
Aug 31, 2009 | 3.522 | 3.547 | 3.469 | 3.535 | 88,603,000 | -0.10(-2.67%) |
Aug 28, 2009 | 3.720 | 3.739 | 3.561 | 3.632 | 108,563,464 | -0.01(-0.20%) |
Aug 27, 2009 | 3.600 | 3.667 | 3.479 | 3.639 | 125,922,400 | +0.03(+0.76%) |
Aug 26, 2009 | 3.579 | 3.660 | 3.541 | 3.612 | 112,783,536 | +0.00(+0.13%) |
Aug 25, 2009 | 3.633 | 3.711 | 3.588 | 3.607 | 137,074,240 | +0.02(+0.62%) |
Aug 24, 2009 | 3.644 | 3.697 | 3.553 | 3.585 | 102,687,488 | -0.01(-0.17%) |
Aug 21, 2009 | 3.480 | 3.613 | 3.463 | 3.591 | 100,181,512 | +0.19(+5.61%) |
Aug 20, 2009 | 3.314 | 3.422 | 3.291 | 3.400 | 99,825,408 | +0.10(+2.89%) |
Aug 19, 2009 | 3.133 | 3.330 | 3.127 | 3.305 | 108,429,840 | +0.08(+2.63%) |
Aug 18, 2009 | 3.159 | 3.246 | 3.143 | 3.220 | 85,140,360 | +0.07(+2.14%) |
Aug 17, 2009 | 3.185 | 3.203 | 3.120 | 3.153 | 105,625,288 | -0.23(-6.88%) |
Aug 14, 2009 | 3.477 | 3.483 | 3.286 | 3.386 | 113,305,304 | -0.09(-2.50%) |
Aug 13, 2009 | 3.451 | 3.483 | 3.347 | 3.473 | 125,192,896 | +0.07(+2.01%) |
Aug 12, 2009 | 3.277 | 3.476 | 3.275 | 3.404 | 136,439,824 | +0.11(+3.41%) |
Aug 11, 2009 | 3.376 | 3.386 | 3.266 | 3.292 | 138,506,384 | -0.12(-3.58%) |
Aug 10, 2009 | 3.406 | 3.447 | 3.350 | 3.414 | 109,770,104 | -0.03(-0.82%) |
Aug 07, 2009 | 3.406 | 3.522 | 3.354 | 3.443 | 166,636,864 | +0.13(+4.02%) |
Aug 06, 2009 | 3.405 | 3.426 | 3.263 | 3.310 | 154,482,192 | -0.05(-1.42%) |
Aug 05, 2009 | 3.400 | 3.409 | 3.279 | 3.357 | 180,512,064 | -0.03(-0.98%) |
Aug 04, 2009 | 3.318 | 3.411 | 3.297 | 3.390 | 175,568,128 | +0.04(+1.13%) |