Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.339 | 3.355 | 3.286 | 3.330 | 47,073,168 | -0.05(-1.43%) |
Aug 28, 2009 | 3.300 | 3.447 | 3.295 | 3.378 | 96,370,528 | +0.17(+5.14%) |
Aug 27, 2009 | 3.183 | 3.227 | 3.149 | 3.213 | 60,076,268 | +0.04(+1.37%) |
Aug 26, 2009 | 3.126 | 3.176 | 3.114 | 3.169 | 47,347,128 | +0.04(+1.17%) |
Aug 25, 2009 | 3.121 | 3.165 | 3.068 | 3.133 | 48,413,340 | +0.03(+0.89%) |
Aug 24, 2009 | 3.176 | 3.210 | 3.087 | 3.105 | 50,306,944 | -0.09(-2.80%) |
Aug 21, 2009 | 3.167 | 3.199 | 3.103 | 3.194 | 66,221,048 | +0.05(+1.68%) |
Aug 20, 2009 | 3.009 | 3.155 | 3.002 | 3.142 | 89,377,696 | +0.12(+3.95%) |
Aug 19, 2009 | 3.011 | 3.041 | 2.981 | 3.022 | 60,286,124 | -0.03(-1.13%) |
Aug 18, 2009 | 2.949 | 3.091 | 2.947 | 3.057 | 69,357,144 | +0.11(+3.65%) |
Aug 17, 2009 | 2.983 | 2.993 | 2.917 | 2.949 | 50,696,568 | -0.13(-4.17%) |
Aug 14, 2009 | 3.167 | 3.171 | 3.036 | 3.077 | 46,568,016 | -0.09(-2.96%) |
Aug 13, 2009 | 3.103 | 3.183 | 3.048 | 3.171 | 61,489,104 | +0.09(+2.98%) |
Aug 12, 2009 | 2.972 | 3.112 | 2.970 | 3.080 | 69,219,744 | +0.11(+3.71%) |
Aug 11, 2009 | 3.020 | 3.066 | 2.954 | 2.970 | 52,533,548 | -0.07(-2.34%) |
Aug 10, 2009 | 3.167 | 3.213 | 3.022 | 3.041 | 75,582,200 | -0.10(-3.28%) |
Aug 07, 2009 | 3.171 | 3.263 | 3.100 | 3.144 | 152,831,840 | +0.14(+4.50%) |
Aug 06, 2009 | 3.084 | 3.139 | 2.991 | 3.009 | 104,063,952 | -0.06(-2.09%) |
Aug 05, 2009 | 3.048 | 3.096 | 3.011 | 3.073 | 66,579,852 | +0.01(+0.22%) |
Aug 04, 2009 | 2.993 | 3.119 | 2.988 | 3.066 | 75,789,008 | +0.02(+0.68%) |
Aug 03, 2009 | 3.036 | 3.080 | 2.979 | 3.045 | 51,445,332 | +0.08(+2.71%) |
Jul 31, 2009 | 2.954 | 3.006 | 2.885 | 2.965 | 59,039,580 | +0.01(+0.39%) |
Jul 30, 2009 | 2.981 | 3.020 | 2.928 | 2.954 | 51,068,384 | +0.02(+0.78%) |
Jul 29, 2009 | 2.956 | 2.974 | 2.901 | 2.931 | 40,769,460 | -0.06(-1.99%) |
Jul 28, 2009 | 2.965 | 3.022 | 2.940 | 2.990 | 61,396,340 | +0.00(+0.15%) |
Jul 27, 2009 | 2.983 | 3.029 | 2.917 | 2.986 | 73,857,544 | +0.01(+0.46%) |
Jul 24, 2009 | 2.889 | 2.981 | 2.871 | 2.972 | 70,932,408 | -0.01(-0.31%) |
Jul 23, 2009 | 2.818 | 2.990 | 2.789 | 2.981 | 114,045,600 | +0.17(+5.95%) |
Jul 22, 2009 | 2.690 | 2.839 | 2.672 | 2.814 | 65,509,284 | +0.07(+2.51%) |
Jul 21, 2009 | 2.795 | 2.807 | 2.681 | 2.745 | 102,617,688 | -0.06(-2.05%) |
Jul 20, 2009 | 2.791 | 2.832 | 2.754 | 2.802 | 85,334,192 | +0.03(+1.24%) |
Jul 17, 2009 | 2.690 | 2.777 | 2.662 | 2.768 | 92,708,152 | +0.08(+2.90%) |
Jul 16, 2009 | 2.584 | 2.699 | 2.571 | 2.690 | 103,793,040 | +0.13(+5.20%) |
Jul 15, 2009 | 2.545 | 2.607 | 2.523 | 2.557 | 111,499,920 | +0.10(+4.11%) |
Jul 14, 2009 | 2.424 | 2.465 | 2.396 | 2.456 | 49,334,808 | +0.05(+2.10%) |
Jul 13, 2009 | 2.348 | 2.426 | 2.282 | 2.406 | 60,535,924 | +0.03(+1.16%) |
Jul 10, 2009 | 2.369 | 2.394 | 2.318 | 2.378 | 56,689,896 | +0.01(+0.39%) |
Jul 09, 2009 | 2.357 | 2.408 | 2.351 | 2.369 | 77,899,976 | +0.05(+2.18%) |
Jul 08, 2009 | 2.328 | 2.334 | 2.227 | 2.318 | 131,460,160 | +0.00(+0.20%) |
Jul 07, 2009 | 2.429 | 2.442 | 2.307 | 2.314 | 116,975,584 | -0.11(-4.36%) |
Jul 06, 2009 | 2.497 | 2.500 | 2.378 | 2.419 | 82,030,776 | -0.08(-3.21%) |
Jul 02, 2009 | 2.516 | 2.548 | 2.465 | 2.500 | 60,217,700 | -0.10(-3.88%) |
Jul 01, 2009 | 2.605 | 2.635 | 2.557 | 2.600 | 75,922,016 | +0.01(+0.44%) |
Jun 30, 2009 | 2.644 | 2.681 | 2.541 | 2.589 | 64,303,180 | -0.06(-2.42%) |
Jun 29, 2009 | 2.660 | 2.701 | 2.626 | 2.653 | 55,605,152 | +0.00(+0.00%) |
Jun 26, 2009 | 2.607 | 2.662 | 2.584 | 2.653 | 56,031,680 | +0.03(+1.31%) |
Jun 25, 2009 | 2.573 | 2.623 | 2.440 | 2.619 | 94,893,712 | +0.13(+5.25%) |
Jun 24, 2009 | 2.438 | 2.545 | 2.438 | 2.488 | 56,154,224 | +0.08(+3.33%) |
Jun 23, 2009 | 2.442 | 2.447 | 2.313 | 2.408 | 64,294,740 | -0.01(-0.47%) |
Jun 22, 2009 | 2.573 | 2.573 | 2.410 | 2.419 | 62,670,012 | -0.14(-5.63%) |
Jun 19, 2009 | 2.562 | 2.627 | 2.529 | 2.564 | 81,497,752 | +0.03(+1.09%) |
Jun 18, 2009 | 2.578 | 2.626 | 2.508 | 2.536 | 61,744,736 | -0.05(-1.95%) |
Jun 17, 2009 | 2.564 | 2.612 | 2.465 | 2.587 | 87,106,608 | +0.06(+2.45%) |
Jun 16, 2009 | 2.596 | 2.628 | 2.488 | 2.525 | 64,855,980 | -0.07(-2.74%) |
Jun 15, 2009 | 2.591 | 2.626 | 2.550 | 2.596 | 48,530,780 | -0.04(-1.65%) |
Jun 12, 2009 | 2.614 | 2.649 | 2.555 | 2.639 | 64,865,432 | -0.01(-0.52%) |
Jun 11, 2009 | 2.693 | 2.798 | 2.637 | 2.653 | 91,046,504 | -0.03(-1.28%) |
Jun 10, 2009 | 2.619 | 2.704 | 2.562 | 2.688 | 90,846,448 | +0.08(+3.17%) |
Jun 09, 2009 | 2.504 | 2.633 | 2.486 | 2.605 | 79,041,176 | +0.14(+5.48%) |
Jun 08, 2009 | 2.431 | 2.504 | 2.408 | 2.470 | 51,667,772 | -0.01(-0.55%) |
Jun 05, 2009 | 2.543 | 2.543 | 2.454 | 2.484 | 61,057,436 | -0.01(-0.55%) |
Jun 04, 2009 | 2.417 | 2.502 | 2.415 | 2.497 | 73,388,576 | +0.09(+3.62%) |
Jun 03, 2009 | 2.456 | 2.465 | 2.351 | 2.410 | 80,202,728 | -0.08(-3.13%) |
Jun 02, 2009 | 2.509 | 2.564 | 2.442 | 2.488 | 98,986,176 | -0.02(-0.82%) |