Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.872 | 4.066 | 3.872 | 4.059 | 45,713,484 | +0.19(+5.02%) |
Nov 27, 2009 | 3.858 | 3.990 | 3.810 | 3.865 | 23,730,850 | -0.15(-3.79%) |
Nov 25, 2009 | 4.031 | 4.052 | 3.983 | 4.017 | 28,006,848 | +0.04(+1.05%) |
Nov 24, 2009 | 3.934 | 4.052 | 3.858 | 3.976 | 41,848,544 | +0.03(+0.88%) |
Nov 23, 2009 | 3.816 | 4.031 | 3.747 | 3.941 | 53,337,684 | +0.17(+4.40%) |
Nov 20, 2009 | 3.678 | 3.823 | 3.664 | 3.775 | 50,675,304 | +0.07(+1.87%) |
Nov 19, 2009 | 3.692 | 3.768 | 3.664 | 3.706 | 56,938,556 | -0.03(-0.74%) |
Nov 18, 2009 | 3.623 | 3.858 | 3.532 | 3.733 | 80,911,520 | +0.15(+4.05%) |
Nov 17, 2009 | 3.408 | 3.650 | 3.380 | 3.588 | 55,123,140 | +0.17(+5.07%) |
Nov 16, 2009 | 3.394 | 3.491 | 3.359 | 3.415 | 42,832,416 | +0.07(+2.07%) |
Nov 13, 2009 | 3.332 | 3.387 | 3.280 | 3.345 | 34,502,996 | +0.04(+1.26%) |
Nov 12, 2009 | 3.339 | 3.436 | 3.283 | 3.304 | 49,710,420 | -0.03(-1.04%) |
Nov 11, 2009 | 3.359 | 3.463 | 3.318 | 3.339 | 33,182,736 | -0.01(-0.21%) |
Nov 10, 2009 | 3.415 | 3.463 | 3.297 | 3.345 | 30,010,216 | -0.09(-2.62%) |
Nov 09, 2009 | 3.352 | 3.449 | 3.283 | 3.436 | 45,404,840 | +0.15(+4.42%) |
Nov 06, 2009 | 3.262 | 3.390 | 3.242 | 3.290 | 35,015,364 | +0.01(+0.42%) |
Nov 05, 2009 | 3.283 | 3.370 | 3.193 | 3.276 | 44,287,384 | +0.04(+1.28%) |
Nov 04, 2009 | 3.442 | 3.477 | 3.221 | 3.235 | 45,219,904 | -0.12(-3.51%) |
Nov 03, 2009 | 3.276 | 3.436 | 3.221 | 3.352 | 50,095,040 | +0.04(+1.26%) |
Nov 02, 2009 | 3.401 | 3.491 | 3.262 | 3.311 | 55,562,520 | -0.04(-1.24%) |
Oct 30, 2009 | 3.567 | 3.581 | 3.325 | 3.352 | 59,326,028 | -0.24(-6.56%) |
Oct 29, 2009 | 3.436 | 3.609 | 3.422 | 3.588 | 67,809,160 | +0.25(+7.47%) |
Oct 28, 2009 | 3.546 | 3.553 | 3.318 | 3.339 | 84,699,192 | -0.17(-4.93%) |
Oct 27, 2009 | 3.498 | 3.629 | 3.408 | 3.512 | 65,906,180 | -0.09(-2.50%) |
Oct 26, 2009 | 3.823 | 3.872 | 3.491 | 3.602 | 70,200,240 | -0.23(-5.97%) |
Oct 23, 2009 | 3.893 | 3.893 | 3.775 | 3.830 | 59,978,232 | -0.19(-4.82%) |
Oct 22, 2009 | 3.976 | 4.059 | 3.844 | 4.024 | 50,599,840 | +0.07(+1.75%) |
Oct 21, 2009 | 3.934 | 4.170 | 3.934 | 3.955 | 62,529,592 | -0.07(-1.72%) |
Oct 20, 2009 | 4.128 | 4.170 | 3.990 | 4.024 | 121,470,704 | +0.08(+1.93%) |
Oct 19, 2009 | 4.073 | 4.087 | 3.913 | 3.948 | 45,706,788 | -0.09(-2.23%) |
Oct 16, 2009 | 4.142 | 4.184 | 4.038 | 4.038 | 37,943,704 | -0.18(-4.27%) |
Oct 15, 2009 | 4.177 | 4.294 | 4.114 | 4.218 | 50,947,600 | +0.00(+0.00%) |
Oct 14, 2009 | 4.211 | 4.281 | 4.121 | 4.218 | 76,368,528 | +0.09(+2.18%) |
Oct 13, 2009 | 4.177 | 4.239 | 4.094 | 4.128 | 49,586,044 | -0.03(-0.67%) |
Oct 12, 2009 | 4.166 | 4.218 | 4.121 | 4.156 | 22,975,318 | +0.03(+0.84%) |
Oct 09, 2009 | 4.114 | 4.135 | 4.066 | 4.121 | 27,703,048 | +0.01(+0.17%) |
Oct 08, 2009 | 4.239 | 4.268 | 4.107 | 4.114 | 38,239,600 | -0.04(-1.00%) |
Oct 07, 2009 | 4.059 | 4.163 | 3.997 | 4.156 | 29,803,894 | +0.07(+1.70%) |
Oct 06, 2009 | 4.232 | 4.315 | 4.038 | 4.087 | 56,257,536 | -0.04(-1.01%) |
Oct 05, 2009 | 4.094 | 4.204 | 4.059 | 4.128 | 39,118,132 | +0.12(+2.94%) |
Oct 02, 2009 | 3.983 | 4.246 | 3.858 | 4.010 | 52,291,384 | -0.12(-3.02%) |
Oct 01, 2009 | 4.267 | 4.357 | 4.094 | 4.135 | 62,210,088 | -0.17(-3.86%) |
Sep 30, 2009 | 4.502 | 4.530 | 4.190 | 4.301 | 69,197,408 | -0.17(-3.72%) |
Sep 29, 2009 | 4.592 | 4.655 | 4.461 | 4.468 | 50,005,256 | +0.01(+0.31%) |
Sep 28, 2009 | 4.426 | 4.558 | 4.398 | 4.454 | 34,395,816 | +0.05(+1.10%) |
Sep 25, 2009 | 4.301 | 4.447 | 4.294 | 4.405 | 40,137,084 | -0.01(-0.16%) |
Sep 24, 2009 | 4.592 | 4.620 | 4.301 | 4.412 | 57,620,376 | -0.14(-3.04%) |
Sep 23, 2009 | 4.779 | 4.786 | 4.551 | 4.551 | 41,708,500 | -0.17(-3.52%) |
Sep 22, 2009 | 4.648 | 4.752 | 4.578 | 4.717 | 56,116,720 | +0.19(+4.29%) |
Sep 21, 2009 | 4.246 | 4.613 | 4.239 | 4.523 | 61,516,744 | +0.28(+6.53%) |
Sep 18, 2009 | 4.391 | 4.419 | 4.170 | 4.246 | 70,542,480 | -0.28(-6.27%) |
Sep 17, 2009 | 4.440 | 4.717 | 4.246 | 4.530 | 98,436,664 | +0.16(+3.64%) |
Sep 16, 2009 | 4.218 | 4.661 | 4.142 | 4.371 | 116,105,568 | +0.17(+4.13%) |
Sep 15, 2009 | 3.879 | 4.294 | 3.810 | 4.197 | 99,103,008 | +0.37(+9.78%) |
Sep 14, 2009 | 3.754 | 3.823 | 3.692 | 3.823 | 33,074,780 | +0.01(+0.18%) |
Sep 11, 2009 | 3.886 | 3.913 | 3.789 | 3.816 | 30,952,134 | -0.06(-1.61%) |
Sep 10, 2009 | 3.913 | 3.927 | 3.830 | 3.879 | 25,204,538 | -0.04(-1.06%) |
Sep 09, 2009 | 3.886 | 3.941 | 3.823 | 3.920 | 33,982,992 | +0.04(+1.07%) |
Sep 08, 2009 | 3.948 | 3.976 | 3.823 | 3.879 | 28,878,222 | +0.05(+1.27%) |
Sep 04, 2009 | 3.650 | 3.851 | 3.636 | 3.830 | 41,927,392 | +0.21(+5.74%) |
Sep 03, 2009 | 3.692 | 3.761 | 3.595 | 3.623 | 60,092,148 | +0.03(+0.77%) |
Sep 02, 2009 | 3.768 | 3.810 | 3.574 | 3.595 | 71,460,472 | -0.24(-6.15%) |