Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.864 | 2.875 | 2.729 | 2.743 | 65,857,664 | -0.14(-4.70%) |
Oct 29, 2009 | 2.800 | 2.892 | 2.775 | 2.878 | 69,450,272 | +0.12(+4.41%) |
Oct 28, 2009 | 2.812 | 2.875 | 2.743 | 2.757 | 84,334,000 | -0.12(-4.15%) |
Oct 27, 2009 | 2.963 | 3.007 | 2.846 | 2.876 | 64,516,328 | -0.10(-3.39%) |
Oct 26, 2009 | 3.039 | 3.085 | 2.961 | 2.977 | 52,504,896 | -0.04(-1.29%) |
Oct 23, 2009 | 3.020 | 3.130 | 2.997 | 3.016 | 46,827,712 | -0.07(-2.38%) |
Oct 22, 2009 | 3.052 | 3.105 | 3.000 | 3.089 | 41,351,052 | +0.02(+0.67%) |
Oct 21, 2009 | 3.133 | 3.181 | 3.052 | 3.069 | 54,936,072 | -0.08(-2.41%) |
Oct 20, 2009 | 3.133 | 3.218 | 3.119 | 3.144 | 71,966,440 | +0.00(+0.07%) |
Oct 19, 2009 | 3.057 | 3.167 | 3.032 | 3.142 | 75,826,160 | +0.11(+3.63%) |
Oct 16, 2009 | 3.064 | 3.073 | 2.977 | 3.032 | 111,073,256 | -0.07(-2.29%) |
Oct 15, 2009 | 3.192 | 3.222 | 3.082 | 3.103 | 119,060,576 | -0.09(-2.94%) |
Oct 14, 2009 | 3.325 | 3.325 | 3.181 | 3.197 | 119,887,224 | -0.00(-0.14%) |
Oct 13, 2009 | 3.231 | 3.268 | 3.172 | 3.202 | 65,565,896 | -0.01(-0.36%) |
Oct 12, 2009 | 3.241 | 3.275 | 3.192 | 3.213 | 54,396,676 | -0.04(-1.13%) |
Oct 09, 2009 | 3.190 | 3.254 | 3.185 | 3.250 | 67,433,368 | +0.04(+1.29%) |
Oct 08, 2009 | 3.206 | 3.215 | 3.094 | 3.208 | 135,340,224 | +0.02(+0.65%) |
Oct 07, 2009 | 3.190 | 3.224 | 3.153 | 3.188 | 50,061,012 | -0.03(-0.79%) |
Oct 06, 2009 | 3.199 | 3.268 | 3.176 | 3.213 | 82,986,120 | +0.05(+1.67%) |
Oct 05, 2009 | 3.211 | 3.222 | 3.105 | 3.160 | 82,223,768 | -0.02(-0.51%) |
Oct 02, 2009 | 3.169 | 3.245 | 3.151 | 3.176 | 66,766,196 | -0.03(-0.79%) |
Oct 01, 2009 | 3.435 | 3.435 | 3.199 | 3.202 | 108,901,872 | -0.25(-7.12%) |
Sep 30, 2009 | 3.408 | 3.488 | 3.332 | 3.447 | 94,434,464 | +0.11(+3.23%) |
Sep 29, 2009 | 3.422 | 3.463 | 3.332 | 3.339 | 51,344,408 | -0.06(-1.82%) |
Sep 28, 2009 | 3.337 | 3.486 | 3.337 | 3.401 | 50,984,784 | +0.08(+2.28%) |
Sep 25, 2009 | 3.362 | 3.378 | 3.300 | 3.325 | 41,159,928 | -0.06(-1.63%) |
Sep 24, 2009 | 3.484 | 3.484 | 3.369 | 3.380 | 60,269,100 | -0.05(-1.34%) |
Sep 23, 2009 | 3.502 | 3.532 | 3.422 | 3.426 | 52,208,980 | -0.06(-1.58%) |
Sep 22, 2009 | 3.500 | 3.520 | 3.454 | 3.481 | 39,394,644 | +0.01(+0.20%) |
Sep 21, 2009 | 3.449 | 3.534 | 3.419 | 3.474 | 64,182,668 | -0.02(-0.46%) |
Sep 18, 2009 | 3.529 | 3.555 | 3.463 | 3.490 | 65,922,996 | -0.00(-0.13%) |
Sep 17, 2009 | 3.646 | 3.646 | 3.433 | 3.495 | 100,629,720 | -0.16(-4.39%) |
Sep 16, 2009 | 3.747 | 3.754 | 3.601 | 3.656 | 76,647,776 | -0.10(-2.69%) |
Sep 15, 2009 | 3.715 | 3.802 | 3.681 | 3.757 | 59,534,348 | +0.08(+2.06%) |
Sep 14, 2009 | 3.688 | 3.718 | 3.649 | 3.681 | 53,470,948 | -0.06(-1.64%) |
Sep 11, 2009 | 3.768 | 3.782 | 3.715 | 3.742 | 77,704,536 | -0.03(-0.92%) |
Sep 10, 2009 | 3.672 | 3.782 | 3.630 | 3.777 | 66,272,868 | +0.12(+3.20%) |
Sep 09, 2009 | 3.555 | 3.667 | 3.504 | 3.660 | 62,290,568 | +0.10(+2.77%) |
Sep 08, 2009 | 3.490 | 3.562 | 3.463 | 3.562 | 59,923,908 | +0.10(+2.78%) |
Sep 04, 2009 | 3.328 | 3.488 | 3.328 | 3.465 | 55,930,588 | +0.12(+3.71%) |
Sep 03, 2009 | 3.263 | 3.346 | 3.254 | 3.341 | 58,213,616 | +0.08(+2.39%) |
Sep 02, 2009 | 3.222 | 3.296 | 3.204 | 3.263 | 44,111,312 | +0.05(+1.43%) |
Sep 01, 2009 | 3.328 | 3.422 | 3.199 | 3.218 | 80,324,544 | -0.11(-3.37%) |
Aug 31, 2009 | 3.339 | 3.355 | 3.286 | 3.330 | 47,069,928 | -0.05(-1.43%) |
Aug 28, 2009 | 3.300 | 3.447 | 3.296 | 3.378 | 96,363,888 | +0.17(+5.14%) |
Aug 27, 2009 | 3.183 | 3.227 | 3.149 | 3.213 | 60,072,128 | +0.04(+1.38%) |
Aug 26, 2009 | 3.126 | 3.176 | 3.115 | 3.169 | 47,343,864 | +0.04(+1.17%) |
Aug 25, 2009 | 3.121 | 3.165 | 3.069 | 3.133 | 48,410,004 | +0.03(+0.89%) |
Aug 24, 2009 | 3.176 | 3.211 | 3.087 | 3.105 | 50,303,480 | -0.09(-2.80%) |
Aug 21, 2009 | 3.167 | 3.199 | 3.103 | 3.195 | 66,216,488 | +0.05(+1.68%) |
Aug 20, 2009 | 3.009 | 3.156 | 3.002 | 3.142 | 89,371,544 | +0.12(+3.95%) |
Aug 19, 2009 | 3.011 | 3.041 | 2.981 | 3.023 | 60,281,972 | -0.03(-1.13%) |
Aug 18, 2009 | 2.949 | 3.091 | 2.947 | 3.057 | 69,352,368 | +0.11(+3.65%) |
Aug 17, 2009 | 2.984 | 2.993 | 2.917 | 2.949 | 50,693,076 | -0.13(-4.17%) |
Aug 14, 2009 | 3.167 | 3.172 | 3.036 | 3.078 | 46,564,808 | -0.09(-2.96%) |
Aug 13, 2009 | 3.103 | 3.183 | 3.048 | 3.172 | 61,484,868 | +0.09(+2.98%) |
Aug 12, 2009 | 2.972 | 3.112 | 2.970 | 3.080 | 69,214,976 | +0.11(+3.71%) |
Aug 11, 2009 | 3.020 | 3.066 | 2.954 | 2.970 | 52,529,932 | -0.07(-2.34%) |
Aug 10, 2009 | 3.167 | 3.213 | 3.023 | 3.041 | 75,576,992 | -0.10(-3.28%) |
Aug 07, 2009 | 3.172 | 3.263 | 3.101 | 3.144 | 152,821,312 | +0.14(+4.50%) |
Aug 06, 2009 | 3.085 | 3.140 | 2.991 | 3.009 | 104,056,784 | -0.06(-2.09%) |
Aug 05, 2009 | 3.048 | 3.096 | 3.011 | 3.073 | 66,575,268 | +0.01(+0.22%) |
Aug 04, 2009 | 2.993 | 3.119 | 2.988 | 3.066 | 75,783,792 | +0.02(+0.68%) |