Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.282 | 5.308 | 4.856 | 4.918 | 86,833,640 | -0.29(-5.62%) |
Oct 29, 2009 | 4.948 | 5.257 | 4.948 | 5.210 | 67,432,192 | +0.36(+7.53%) |
Oct 28, 2009 | 5.200 | 5.275 | 4.830 | 4.846 | 92,100,256 | -0.42(-8.00%) |
Oct 27, 2009 | 5.365 | 5.375 | 5.218 | 5.267 | 35,045,268 | -0.12(-2.15%) |
Oct 26, 2009 | 5.460 | 5.616 | 5.313 | 5.383 | 44,579,912 | -0.08(-1.50%) |
Oct 23, 2009 | 5.532 | 5.555 | 5.439 | 5.465 | 55,273,092 | -0.06(-1.02%) |
Oct 22, 2009 | 5.393 | 5.560 | 5.300 | 5.521 | 34,519,072 | +0.16(+3.02%) |
Oct 21, 2009 | 5.385 | 5.511 | 5.339 | 5.359 | 60,741,948 | -0.01(-0.10%) |
Oct 20, 2009 | 5.257 | 5.395 | 5.244 | 5.365 | 103,065,264 | -0.18(-3.29%) |
Oct 19, 2009 | 5.475 | 5.555 | 5.434 | 5.547 | 48,813,808 | +0.06(+1.17%) |
Oct 16, 2009 | 5.444 | 5.511 | 5.380 | 5.483 | 53,186,792 | -0.07(-1.34%) |
Oct 15, 2009 | 5.526 | 5.562 | 5.470 | 5.557 | 46,874,472 | -0.05(-0.87%) |
Oct 14, 2009 | 5.490 | 5.609 | 5.473 | 5.606 | 35,180,956 | +0.22(+4.10%) |
Oct 13, 2009 | 5.352 | 5.388 | 5.295 | 5.385 | 25,640,766 | -0.01(-0.10%) |
Oct 12, 2009 | 5.375 | 5.421 | 5.311 | 5.390 | 17,748,468 | +0.06(+1.11%) |
Oct 09, 2009 | 5.306 | 5.331 | 5.259 | 5.331 | 34,648,720 | +0.07(+1.42%) |
Oct 08, 2009 | 5.182 | 5.313 | 5.146 | 5.257 | 55,263,488 | +0.10(+1.99%) |
Oct 07, 2009 | 5.226 | 5.306 | 5.046 | 5.154 | 68,631,792 | -0.13(-2.48%) |
Oct 06, 2009 | 5.416 | 5.478 | 5.205 | 5.285 | 61,153,608 | -0.06(-1.20%) |
Oct 05, 2009 | 5.223 | 5.357 | 5.195 | 5.349 | 42,053,852 | +0.17(+3.22%) |
Oct 02, 2009 | 5.095 | 5.231 | 5.064 | 5.182 | 52,264,864 | +0.04(+0.75%) |
Oct 01, 2009 | 5.187 | 5.234 | 5.051 | 5.144 | 62,607,756 | -0.03(-0.65%) |
Sep 30, 2009 | 5.151 | 5.267 | 5.023 | 5.177 | 63,748,908 | +0.13(+2.49%) |
Sep 29, 2009 | 5.007 | 5.056 | 4.951 | 5.051 | 44,651,488 | +0.18(+3.75%) |
Sep 28, 2009 | 4.779 | 4.882 | 4.766 | 4.869 | 24,103,476 | +0.13(+2.71%) |
Sep 25, 2009 | 4.717 | 4.789 | 4.679 | 4.740 | 21,583,912 | +0.03(+0.65%) |
Sep 24, 2009 | 4.828 | 4.869 | 4.632 | 4.709 | 36,062,040 | -0.07(-1.56%) |
Sep 23, 2009 | 4.874 | 4.907 | 4.779 | 4.784 | 37,249,696 | -0.10(-2.10%) |
Sep 22, 2009 | 4.846 | 4.933 | 4.815 | 4.887 | 33,275,584 | +0.08(+1.66%) |
Sep 21, 2009 | 4.756 | 4.825 | 4.734 | 4.807 | 29,056,192 | -0.02(-0.48%) |
Sep 18, 2009 | 4.833 | 4.887 | 4.817 | 4.830 | 37,740,268 | +0.03(+0.53%) |
Sep 17, 2009 | 4.861 | 4.928 | 4.781 | 4.804 | 49,271,840 | -0.01(-0.16%) |
Sep 16, 2009 | 4.817 | 4.879 | 4.766 | 4.812 | 41,988,500 | +0.04(+0.92%) |
Sep 15, 2009 | 4.679 | 4.792 | 4.627 | 4.769 | 36,562,488 | +0.09(+1.98%) |
Sep 14, 2009 | 4.581 | 4.676 | 4.571 | 4.676 | 27,451,280 | +0.05(+1.00%) |
Sep 11, 2009 | 4.648 | 4.691 | 4.612 | 4.630 | 35,144,848 | +0.03(+0.67%) |
Sep 10, 2009 | 4.542 | 4.617 | 4.509 | 4.599 | 39,500,360 | +0.04(+0.85%) |
Sep 09, 2009 | 4.509 | 4.599 | 4.481 | 4.560 | 45,155,532 | +0.08(+1.72%) |
Sep 08, 2009 | 4.509 | 4.517 | 4.455 | 4.483 | 32,193,544 | +0.07(+1.51%) |
Sep 04, 2009 | 4.291 | 4.447 | 4.257 | 4.417 | 29,530,528 | +0.17(+3.99%) |
Sep 03, 2009 | 4.270 | 4.293 | 4.183 | 4.247 | 31,199,780 | +0.01(+0.30%) |
Sep 02, 2009 | 4.208 | 4.268 | 4.126 | 4.234 | 41,441,212 | +0.06(+1.42%) |
Sep 01, 2009 | 4.363 | 4.419 | 4.162 | 4.175 | 50,335,984 | -0.13(-2.99%) |
Aug 31, 2009 | 4.363 | 4.381 | 4.280 | 4.303 | 37,747,380 | -0.54(-11.19%) |
Aug 28, 2009 | 4.912 | 4.954 | 4.817 | 4.846 | 23,721,556 | -0.06(-1.26%) |
Aug 27, 2009 | 4.879 | 4.915 | 4.779 | 4.907 | 35,053,324 | -0.00(-0.05%) |
Aug 26, 2009 | 4.807 | 4.925 | 4.774 | 4.910 | 27,304,132 | +0.05(+1.06%) |
Aug 25, 2009 | 4.879 | 4.969 | 4.833 | 4.858 | 40,228,392 | +0.03(+0.69%) |
Aug 24, 2009 | 4.871 | 4.961 | 4.815 | 4.825 | 39,021,408 | -0.01(-0.21%) |
Aug 21, 2009 | 4.861 | 4.941 | 4.799 | 4.835 | 32,753,272 | +0.02(+0.32%) |
Aug 20, 2009 | 4.756 | 4.843 | 4.753 | 4.820 | 29,085,192 | +0.05(+1.13%) |
Aug 19, 2009 | 4.586 | 4.776 | 4.573 | 4.766 | 38,970,184 | +0.09(+1.92%) |
Aug 18, 2009 | 4.506 | 4.699 | 4.496 | 4.676 | 44,066,768 | +0.22(+4.90%) |
Aug 17, 2009 | 4.463 | 4.481 | 4.401 | 4.458 | 36,321,920 | -0.17(-3.66%) |
Aug 14, 2009 | 4.771 | 4.794 | 4.558 | 4.627 | 35,670,840 | -0.13(-2.65%) |
Aug 13, 2009 | 4.835 | 4.851 | 4.697 | 4.753 | 39,083,312 | -0.04(-0.91%) |
Aug 12, 2009 | 4.797 | 4.828 | 4.751 | 4.797 | 38,379,432 | -0.04(-0.74%) |
Aug 11, 2009 | 4.848 | 4.851 | 4.753 | 4.833 | 38,550,012 | -0.18(-3.59%) |
Aug 10, 2009 | 4.984 | 5.049 | 4.930 | 5.013 | 23,382,542 | -0.02(-0.46%) |
Aug 07, 2009 | 4.966 | 5.085 | 4.928 | 5.036 | 49,575,908 | +0.19(+3.87%) |
Aug 06, 2009 | 4.954 | 4.966 | 4.761 | 4.848 | 26,463,422 | -0.11(-2.13%) |
Aug 05, 2009 | 4.812 | 5.010 | 4.751 | 4.954 | 41,534,132 | +0.13(+2.66%) |
Aug 04, 2009 | 4.715 | 4.848 | 4.704 | 4.825 | 50,707,040 | +0.07(+1.51%) |
Aug 03, 2009 | 4.730 | 4.787 | 4.679 | 4.753 | 36,075,748 | +0.16(+3.41%) |
Jul 31, 2009 | 4.627 | 4.661 | 4.566 | 4.596 | 34,569,584 | -0.04(-0.89%) |
Jul 30, 2009 | 4.643 | 4.666 | 4.607 | 4.637 | 47,078,656 | +0.13(+2.85%) |
Jul 29, 2009 | 4.555 | 4.578 | 4.465 | 4.509 | 22,531,550 | -0.11(-2.45%) |
Jul 28, 2009 | 4.599 | 4.640 | 4.524 | 4.622 | 34,567,716 | -0.02(-0.39%) |
Jul 27, 2009 | 4.652 | 4.671 | 4.586 | 4.640 | 31,514,218 | +0.03(+0.67%) |
Jul 24, 2009 | 4.614 | 4.650 | 4.563 | 4.609 | 6,383 | +0.00(+0.00%) |
Jul 23, 2009 | 4.440 | 4.679 | 4.440 | 4.609 | 42,028,608 | +0.21(+4.73%) |
Jul 22, 2009 | 4.363 | 4.504 | 4.360 | 4.401 | 33,538,646 | +0.00(+0.06%) |
Jul 21, 2009 | 4.453 | 4.470 | 4.332 | 4.399 | 29,202,694 | -0.00(-0.06%) |
Jul 20, 2009 | 4.288 | 4.411 | 4.288 | 4.401 | 55,566,208 | +0.22(+5.16%) |
Jul 17, 2009 | 4.193 | 4.219 | 4.142 | 4.185 | 30,347,410 | +0.01(+0.18%) |
Jul 16, 2009 | 4.080 | 4.226 | 4.052 | 4.178 | 35,618,784 | +0.03(+0.81%) |
Jul 15, 2009 | 3.980 | 4.157 | 3.939 | 4.144 | 39,389,360 | +0.27(+7.03%) |
Jul 14, 2009 | 3.918 | 3.923 | 3.813 | 3.872 | 30,830,994 | -0.04(-1.05%) |
Jul 13, 2009 | 3.805 | 3.926 | 3.802 | 3.913 | 30,011,798 | +0.07(+1.80%) |
Jul 10, 2009 | 3.859 | 3.895 | 3.767 | 3.844 | 34,724,912 | -0.06(-1.58%) |
Jul 09, 2009 | 3.939 | 3.969 | 3.844 | 3.905 | 16,639,113 | +0.03(+0.66%) |
Jul 08, 2009 | 3.952 | 3.969 | 3.779 | 3.880 | 50,353,980 | -0.03(-0.85%) |
Jul 07, 2009 | 4.057 | 4.062 | 3.905 | 3.913 | 28,468,440 | -0.15(-3.67%) |
Jul 06, 2009 | 3.952 | 4.075 | 3.921 | 4.062 | 29,844,282 | +0.03(+0.83%) |
Jul 02, 2009 | 4.070 | 4.121 | 4.029 | 4.029 | 17,487,368 | -0.11(-2.55%) |
Jul 01, 2009 | 4.170 | 4.214 | 4.134 | 4.134 | 26,906,214 | +0.07(+1.64%) |
Jun 30, 2009 | 4.175 | 4.188 | 4.036 | 4.067 | 33,139,602 | -0.05(-1.25%) |
Jun 29, 2009 | 4.175 | 4.244 | 4.085 | 4.119 | 27,880,526 | +0.01(+0.12%) |
Jun 26, 2009 | 4.052 | 4.162 | 4.047 | 4.113 | 27,746,758 | +0.08(+1.97%) |
Jun 25, 2009 | 3.903 | 4.057 | 3.885 | 4.034 | 27,409,352 | +0.13(+3.36%) |
Jun 24, 2009 | 3.841 | 3.936 | 3.838 | 3.903 | 42,758,512 | +0.04(+1.13%) |
Jun 23, 2009 | 3.859 | 3.895 | 3.790 | 3.859 | 41,316,328 | +0.06(+1.56%) |
Jun 22, 2009 | 3.890 | 3.946 | 3.792 | 3.800 | 36,905,024 | -0.22(-5.43%) |
Jun 19, 2009 | 4.013 | 4.062 | 3.962 | 4.018 | 27,269,616 | +0.10(+2.62%) |
Jun 18, 2009 | 3.964 | 4.023 | 3.895 | 3.916 | 20,619,610 | -0.05(-1.36%) |
Jun 17, 2009 | 3.957 | 3.990 | 3.862 | 3.969 | 29,301,154 | -0.05(-1.34%) |
Jun 16, 2009 | 4.116 | 4.167 | 3.998 | 4.023 | 26,467,548 | -0.05(-1.20%) |
Jun 15, 2009 | 4.170 | 4.175 | 3.946 | 4.072 | 25,550,842 | -0.20(-4.69%) |
Jun 12, 2009 | 4.162 | 4.286 | 4.152 | 4.273 | 24,918,932 | +0.05(+1.16%) |
Jun 11, 2009 | 4.208 | 4.275 | 4.126 | 4.224 | 21,753,596 | +0.07(+1.73%) |
Jun 10, 2009 | 4.252 | 4.255 | 4.047 | 4.152 | 22,596,418 | -0.01(-0.25%) |
Jun 09, 2009 | 4.257 | 4.278 | 4.054 | 4.162 | 15,706,561 | -0.00(-0.06%) |
Jun 08, 2009 | 4.108 | 4.219 | 4.057 | 4.165 | 18,413,484 | +0.02(+0.43%) |
Jun 05, 2009 | 4.303 | 4.306 | 4.080 | 4.147 | 27,459,734 | -0.07(-1.77%) |
Jun 04, 2009 | 4.101 | 4.262 | 4.072 | 4.221 | 23,020,452 | +0.11(+2.62%) |
Jun 03, 2009 | 4.216 | 4.260 | 4.011 | 4.113 | 37,669,504 | -0.20(-4.65%) |
Jun 02, 2009 | 4.301 | 4.378 | 4.247 | 4.314 | 37,979,936 | -0.03(-0.59%) |
Jun 01, 2009 | 4.303 | 4.387 | 4.196 | 4.339 | 28,759,608 | +0.22(+5.23%) |
May 29, 2009 | 4.188 | 4.214 | 4.083 | 4.124 | 33,656,876 | +0.03(+0.63%) |
May 28, 2009 | 4.080 | 4.131 | 4.011 | 4.098 | 29,121,942 | +0.10(+2.37%) |
May 27, 2009 | 4.065 | 4.165 | 3.987 | 4.003 | 37,751,880 | -0.03(-0.70%) |
May 26, 2009 | 3.754 | 4.054 | 3.746 | 4.031 | 30,633,704 | +0.19(+5.02%) |
May 22, 2009 | 3.800 | 3.873 | 3.713 | 3.838 | 34,124,312 | +0.08(+2.05%) |
May 21, 2009 | 3.774 | 3.802 | 3.702 | 3.761 | 20,853,812 | -0.01(-0.20%) |
May 20, 2009 | 3.962 | 3.962 | 3.759 | 3.769 | 26,388,992 | +0.07(+1.95%) |
May 19, 2009 | 3.695 | 3.756 | 3.641 | 3.697 | 45,126,076 | +0.00(+0.00%) |
May 18, 2009 | 3.543 | 3.700 | 3.538 | 3.697 | 43,032,688 | +0.26(+7.71%) |
May 15, 2009 | 3.520 | 3.556 | 3.409 | 3.433 | 42,294,616 | -0.10(-2.77%) |
May 14, 2009 | 3.471 | 3.574 | 3.438 | 3.530 | 46,446,160 | +0.10(+2.84%) |
May 13, 2009 | 3.502 | 3.517 | 3.409 | 3.433 | 49,939,324 | -0.18(-4.98%) |
May 12, 2009 | 3.736 | 3.749 | 3.555 | 3.612 | 47,687,672 | -0.06(-1.61%) |
May 11, 2009 | 3.697 | 3.738 | 3.635 | 3.671 | 36,975,912 | -0.07(-1.92%) |
May 08, 2009 | 3.823 | 3.828 | 3.602 | 3.743 | 73,782,536 | +0.08(+2.16%) |
May 07, 2009 | 3.928 | 3.944 | 3.643 | 3.664 | 93,338,832 | -0.28(-7.21%) |
May 06, 2009 | 3.975 | 4.052 | 3.931 | 3.949 | 73,996,904 | +0.03(+0.72%) |
May 05, 2009 | 3.916 | 3.940 | 3.823 | 3.921 | 54,183,572 | +0.03(+0.73%) |
May 04, 2009 | 3.695 | 3.905 | 3.687 | 3.892 | 45,305,404 | +0.28(+7.75%) |
May 01, 2009 | 3.597 | 3.679 | 3.543 | 3.612 | 30,820,384 | +0.08(+2.40%) |
Apr 30, 2009 | 3.576 | 3.635 | 3.517 | 3.528 | 65,680,028 | -0.01(-0.29%) |
Apr 29, 2009 | 3.343 | 3.589 | 3.343 | 3.538 | 69,153,112 | +0.27(+8.17%) |
Apr 28, 2009 | 3.150 | 3.348 | 3.124 | 3.271 | 51,191,332 | +0.08(+2.58%) |
Apr 27, 2009 | 3.255 | 3.317 | 3.176 | 3.188 | 48,823,988 | -0.14(-4.17%) |
Apr 24, 2009 | 3.312 | 3.371 | 3.278 | 3.327 | 64,105,700 | +0.11(+3.35%) |
Apr 23, 2009 | 3.152 | 3.232 | 3.124 | 3.219 | 44,520,180 | +0.12(+3.81%) |
Apr 22, 2009 | 3.147 | 3.168 | 3.086 | 3.101 | 40,277,984 | -0.08(-2.58%) |
Apr 21, 2009 | 3.037 | 3.183 | 3.003 | 3.183 | 35,121,768 | +0.11(+3.68%) |
Apr 20, 2009 | 3.176 | 3.199 | 3.057 | 3.070 | 34,924,408 | -0.22(-6.57%) |
Apr 17, 2009 | 3.373 | 3.394 | 3.273 | 3.286 | 50,928,908 | -0.10(-2.81%) |
Apr 16, 2009 | 3.325 | 3.420 | 3.286 | 3.381 | 64,416,076 | +0.13(+3.87%) |
Apr 15, 2009 | 3.165 | 3.273 | 3.132 | 3.255 | 38,231,360 | +0.03(+0.88%) |
Apr 14, 2009 | 3.381 | 3.430 | 3.204 | 3.227 | 64,450,496 | -0.21(-6.13%) |
Apr 13, 2009 | 3.417 | 3.463 | 3.384 | 3.438 | 30,972,934 | -0.06(-1.83%) |
Apr 09, 2009 | 3.386 | 3.502 | 3.376 | 3.502 | 86,249,568 | +0.19(+5.66%) |
Apr 08, 2009 | 3.314 | 3.337 | 3.235 | 3.314 | 51,302,752 | +0.06(+1.90%) |
Apr 07, 2009 | 3.212 | 3.304 | 3.165 | 3.253 | 51,971,416 | +0.01(+0.16%) |
Apr 06, 2009 | 3.230 | 3.266 | 3.147 | 3.248 | 45,494,096 | -0.04(-1.17%) |
Apr 03, 2009 | 3.178 | 3.299 | 3.140 | 3.286 | 67,469,408 | +0.12(+3.65%) |
Apr 02, 2009 | 3.088 | 3.206 | 3.088 | 3.170 | 40,184,916 | +0.22(+7.58%) |
Apr 01, 2009 | 2.824 | 2.957 | 2.813 | 2.947 | 35,740,196 | +0.15(+5.42%) |