Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 3.301 | 3.369 | 3.249 | 3.352 | 142,797,184 | +0.15(+4.83%) |
Jul 31, 2009 | 3.193 | 3.263 | 3.159 | 3.198 | 164,591,360 | +0.01(+0.29%) |
Jul 30, 2009 | 3.203 | 3.296 | 3.182 | 3.189 | 180,463,920 | +0.10(+3.24%) |
Jul 29, 2009 | 3.073 | 3.119 | 3.032 | 3.089 | 136,304,176 | -0.05(-1.74%) |
Jul 28, 2009 | 3.098 | 3.166 | 3.039 | 3.143 | 151,252,320 | +0.01(+0.44%) |
Jul 27, 2009 | 3.137 | 3.176 | 3.068 | 3.129 | 131,550,296 | -0.00(-0.12%) |
Jul 24, 2009 | 3.043 | 3.140 | 3.004 | 3.133 | 120,921,632 | +0.04(+1.24%) |
Jul 23, 2009 | 2.908 | 3.132 | 2.900 | 3.095 | 190,097,040 | +0.20(+6.77%) |
Jul 22, 2009 | 2.834 | 2.949 | 2.833 | 2.899 | 152,017,728 | +0.01(+0.21%) |
Jul 21, 2009 | 2.922 | 2.929 | 2.789 | 2.892 | 128,904,320 | +0.04(+1.32%) |
Jul 20, 2009 | 2.825 | 2.870 | 2.774 | 2.855 | 149,483,040 | +0.09(+3.23%) |
Jul 17, 2009 | 2.762 | 2.784 | 2.716 | 2.766 | 120,245,840 | -0.00(-0.06%) |
Jul 16, 2009 | 2.667 | 2.801 | 2.652 | 2.767 | 127,938,024 | +0.08(+2.83%) |
Jul 15, 2009 | 2.575 | 2.708 | 2.563 | 2.691 | 151,410,608 | +0.22(+8.70%) |
Jul 14, 2009 | 2.449 | 2.478 | 2.400 | 2.475 | 143,327,456 | +0.05(+2.00%) |
Jul 13, 2009 | 2.298 | 2.432 | 2.296 | 2.427 | 159,152,016 | +0.16(+7.06%) |
Jul 10, 2009 | 2.246 | 2.309 | 2.220 | 2.267 | 147,215,008 | -0.01(-0.64%) |
Jul 09, 2009 | 2.314 | 2.339 | 2.263 | 2.282 | 186,004,624 | +0.01(+0.30%) |
Jul 08, 2009 | 2.313 | 2.331 | 2.188 | 2.275 | 223,754,000 | -0.10(-4.15%) |
Jul 07, 2009 | 2.407 | 2.418 | 2.271 | 2.373 | 173,222,704 | -0.04(-1.85%) |
Jul 06, 2009 | 2.346 | 2.425 | 2.326 | 2.418 | 144,715,408 | -0.01(-0.32%) |
Jul 02, 2009 | 2.538 | 2.539 | 2.424 | 2.425 | 159,187,840 | -0.22(-8.24%) |
Jul 01, 2009 | 2.645 | 2.716 | 2.632 | 2.643 | 130,733,880 | +0.03(+1.15%) |
Jun 30, 2009 | 2.666 | 2.699 | 2.552 | 2.613 | 194,756,384 | -0.05(-1.99%) |
Jun 29, 2009 | 2.624 | 2.679 | 2.578 | 2.666 | 123,193,832 | +0.07(+2.85%) |
Jun 26, 2009 | 2.581 | 2.631 | 2.551 | 2.592 | 144,453,216 | -0.02(-0.68%) |
Jun 25, 2009 | 2.507 | 2.619 | 2.495 | 2.610 | 238,016,192 | +0.16(+6.55%) |
Jun 24, 2009 | 2.448 | 2.528 | 2.412 | 2.450 | 207,761,344 | +0.06(+2.36%) |
Jun 23, 2009 | 2.405 | 2.432 | 2.348 | 2.393 | 187,689,280 | -0.00(-0.19%) |
Jun 22, 2009 | 2.542 | 2.553 | 2.393 | 2.398 | 182,787,744 | -0.23(-8.65%) |
Jun 19, 2009 | 2.672 | 2.686 | 2.589 | 2.625 | 156,047,184 | +0.03(+1.04%) |
Jun 18, 2009 | 2.565 | 2.639 | 2.522 | 2.598 | 172,947,872 | +0.04(+1.66%) |
Jun 17, 2009 | 2.550 | 2.615 | 2.488 | 2.555 | 226,026,384 | -0.01(-0.27%) |
Jun 16, 2009 | 2.698 | 2.709 | 2.554 | 2.562 | 197,756,816 | -0.10(-3.84%) |
Jun 15, 2009 | 2.771 | 2.772 | 2.628 | 2.665 | 189,171,120 | -0.21(-7.21%) |
Jun 12, 2009 | 2.814 | 2.874 | 2.772 | 2.872 | 136,558,864 | +0.02(+0.59%) |
Jun 11, 2009 | 2.831 | 2.963 | 2.828 | 2.855 | 221,111,136 | +0.04(+1.39%) |
Jun 10, 2009 | 2.909 | 2.912 | 2.709 | 2.816 | 189,668,048 | -0.02(-0.81%) |
Jun 09, 2009 | 2.832 | 2.880 | 2.781 | 2.839 | 168,566,496 | +0.04(+1.57%) |
Jun 08, 2009 | 2.741 | 2.867 | 2.688 | 2.795 | 172,767,920 | -0.03(-1.01%) |
Jun 05, 2009 | 2.916 | 2.927 | 2.756 | 2.823 | 241,539,936 | +0.01(+0.27%) |
Jun 04, 2009 | 2.777 | 2.832 | 2.717 | 2.816 | 190,266,960 | +0.06(+2.35%) |
Jun 03, 2009 | 2.820 | 2.798 | 2.668 | 2.751 | 170,980,192 | -0.12(-4.10%) |
Jun 02, 2009 | 2.820 | 2.909 | 2.799 | 2.869 | 168,721,360 | +0.03(+0.89%) |