Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.742 | 3.804 | 3.689 | 3.787 | 89,238,104 | +0.03(+0.92%) |
Nov 27, 2009 | 3.628 | 3.832 | 3.610 | 3.752 | 70,916,064 | -0.19(-4.82%) |
Nov 25, 2009 | 3.923 | 3.957 | 3.884 | 3.942 | 49,942,052 | +0.05(+1.30%) |
Nov 24, 2009 | 3.900 | 3.911 | 3.802 | 3.892 | 63,898,464 | +0.01(+0.27%) |
Nov 23, 2009 | 3.884 | 3.971 | 3.860 | 3.881 | 77,381,832 | +0.13(+3.40%) |
Nov 20, 2009 | 3.730 | 3.782 | 3.701 | 3.754 | 79,807,296 | -0.53(-12.44%) |
Nov 19, 2009 | 4.378 | 4.388 | 4.211 | 4.287 | 106,716,184 | -0.19(-4.20%) |
Nov 18, 2009 | 4.480 | 4.500 | 4.397 | 4.475 | 60,949,520 | -0.02(-0.34%) |
Nov 17, 2009 | 4.442 | 4.495 | 4.387 | 4.490 | 64,962,828 | +0.01(+0.27%) |
Nov 16, 2009 | 4.374 | 4.529 | 4.367 | 4.478 | 76,630,416 | +0.19(+4.53%) |
Nov 13, 2009 | 4.240 | 4.336 | 4.180 | 4.284 | 88,303,328 | +0.07(+1.64%) |
Nov 12, 2009 | 4.323 | 4.401 | 4.179 | 4.214 | 106,038,000 | -0.13(-3.03%) |
Nov 11, 2009 | 4.371 | 4.431 | 4.287 | 4.346 | 96,984,912 | +0.07(+1.55%) |
Nov 10, 2009 | 4.252 | 4.323 | 4.211 | 4.280 | 89,789,864 | -0.00(-0.02%) |
Nov 09, 2009 | 4.102 | 4.281 | 4.096 | 4.281 | 67,268,592 | +0.27(+6.86%) |
Nov 06, 2009 | 3.906 | 4.039 | 3.887 | 4.006 | 85,833,960 | +0.11(+2.72%) |
Nov 05, 2009 | 3.844 | 3.981 | 3.823 | 3.900 | 84,829,400 | +0.15(+3.87%) |
Nov 04, 2009 | 3.832 | 3.918 | 3.737 | 3.754 | 141,140,080 | +0.01(+0.37%) |
Nov 03, 2009 | 3.630 | 3.755 | 3.609 | 3.740 | 136,173,056 | +0.04(+1.14%) |
Nov 02, 2009 | 3.674 | 3.809 | 3.560 | 3.698 | 177,793,232 | +0.07(+2.06%) |
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%) |