Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.750 | 3.810 | 3.650 | 3.660 | 23,094,714 | -0.11(-2.92%) |
Aug 28, 2009 | 3.820 | 3.900 | 3.750 | 3.770 | 33,415,112 | -0.02(-0.53%) |
Aug 27, 2009 | 3.800 | 3.830 | 3.660 | 3.790 | 43,957,348 | +0.00(+0.00%) |
Aug 26, 2009 | 3.720 | 3.790 | 3.630 | 3.790 | 48,519,104 | +0.14(+3.84%) |
Aug 25, 2009 | 3.830 | 3.850 | 3.600 | 3.650 | 65,927,236 | -0.18(-4.70%) |
Aug 24, 2009 | 3.920 | 3.920 | 3.800 | 3.830 | 39,731,168 | -0.07(-1.79%) |
Aug 21, 2009 | 3.900 | 3.930 | 3.840 | 3.900 | 28,757,484 | +0.07(+1.83%) |
Aug 20, 2009 | 3.790 | 3.840 | 3.740 | 3.830 | 29,947,024 | +0.07(+1.86%) |
Aug 19, 2009 | 3.830 | 3.875 | 3.750 | 3.760 | 36,628,164 | -0.09(-2.34%) |
Aug 18, 2009 | 3.810 | 3.940 | 3.810 | 3.850 | 35,080,376 | +0.12(+3.22%) |
Aug 17, 2009 | 3.710 | 3.860 | 3.660 | 3.730 | 40,440,276 | -0.12(-3.12%) |
Aug 14, 2009 | 3.960 | 3.990 | 3.830 | 3.850 | 39,206,160 | -0.10(-2.53%) |
Aug 13, 2009 | 3.730 | 3.960 | 3.700 | 3.950 | 71,767,616 | +0.26(+7.05%) |
Aug 12, 2009 | 3.570 | 3.750 | 3.550 | 3.690 | 53,516,664 | +0.14(+3.94%) |
Aug 11, 2009 | 3.610 | 3.650 | 3.500 | 3.550 | 63,984,248 | -0.16(-4.31%) |
Aug 10, 2009 | 3.830 | 3.840 | 3.660 | 3.710 | 63,569,784 | -0.08(-2.11%) |
Aug 07, 2009 | 3.880 | 3.920 | 3.760 | 3.790 | 47,840,256 | -0.09(-2.32%) |
Aug 06, 2009 | 3.900 | 3.940 | 3.840 | 3.880 | 45,280,008 | -0.08(-2.02%) |
Aug 05, 2009 | 4.020 | 4.110 | 3.960 | 3.960 | 59,540,080 | -0.09(-2.22%) |
Aug 04, 2009 | 4.000 | 4.050 | 3.980 | 4.050 | 35,701,880 | +0.02(+0.47%) |
Aug 03, 2009 | 4.040 | 4.070 | 3.910 | 4.031 | 49,964,956 | +0.03(+0.78%) |
Jul 31, 2009 | 4.080 | 4.090 | 3.970 | 4.000 | 50,023,784 | -0.02(-0.50%) |
Jul 30, 2009 | 4.150 | 4.180 | 3.810 | 4.020 | 106,191,208 | -0.03(-0.74%) |
Jul 29, 2009 | 4.370 | 4.400 | 3.960 | 4.050 | 135,819,232 | -0.54(-11.76%) |
Jul 28, 2009 | 4.550 | 4.640 | 4.360 | 4.590 | 69,268,008 | +0.04(+0.88%) |
Jul 27, 2009 | 4.550 | 4.670 | 4.480 | 4.550 | 29,473,790 | +0.03(+0.66%) |
Jul 24, 2009 | 4.640 | 4.680 | 4.510 | 4.520 | 31,879,980 | -0.14(-3.00%) |
Jul 23, 2009 | 4.830 | 4.910 | 4.630 | 4.660 | 33,713,052 | -0.12(-2.51%) |
Jul 22, 2009 | 4.690 | 4.880 | 4.670 | 4.780 | 25,476,684 | +0.06(+1.27%) |
Jul 21, 2009 | 4.770 | 4.780 | 4.610 | 4.720 | 23,636,564 | -0.03(-0.63%) |
Jul 20, 2009 | 4.610 | 4.770 | 4.590 | 4.750 | 23,140,036 | +0.16(+3.49%) |
Jul 17, 2009 | 4.660 | 4.660 | 4.520 | 4.590 | 21,299,182 | -0.07(-1.50%) |
Jul 16, 2009 | 4.620 | 4.700 | 4.590 | 4.660 | 18,262,644 | +0.03(+0.65%) |
Jul 15, 2009 | 4.460 | 4.650 | 4.450 | 4.630 | 29,482,120 | +0.25(+5.71%) |
Jul 14, 2009 | 4.350 | 4.440 | 4.290 | 4.380 | 22,262,756 | +0.08(+1.86%) |
Jul 13, 2009 | 4.260 | 4.350 | 4.230 | 4.300 | 31,785,276 | -0.06(-1.38%) |
Jul 10, 2009 | 4.440 | 4.470 | 4.210 | 4.360 | 28,905,232 | -0.10(-2.24%) |
Jul 09, 2009 | 4.340 | 4.580 | 4.310 | 4.460 | 40,648,696 | +0.17(+3.96%) |
Jul 08, 2009 | 4.410 | 4.440 | 4.250 | 4.290 | 31,287,068 | -0.11(-2.50%) |
Jul 07, 2009 | 4.540 | 4.550 | 4.380 | 4.400 | 20,872,288 | -0.07(-1.57%) |
Jul 06, 2009 | 4.390 | 4.600 | 4.360 | 4.470 | 36,714,464 | +0.15(+3.47%) |
Jul 02, 2009 | 4.600 | 4.600 | 4.320 | 4.320 | 36,427,168 | -0.29(-6.29%) |
Jul 01, 2009 | 4.770 | 4.820 | 4.600 | 4.610 | 41,497,992 | -0.20(-4.16%) |
Jun 30, 2009 | 4.880 | 4.910 | 4.725 | 4.810 | 23,116,486 | -0.11(-2.24%) |
Jun 29, 2009 | 4.940 | 4.990 | 4.810 | 4.920 | 25,454,012 | -0.07(-1.40%) |
Jun 26, 2009 | 4.790 | 4.990 | 4.590 | 4.990 | 46,222,104 | +0.31(+6.62%) |
Jun 25, 2009 | 4.599 | 4.680 | 4.520 | 4.680 | 32,975,436 | +0.12(+2.63%) |
Jun 24, 2009 | 4.790 | 4.830 | 4.520 | 4.560 | 48,951,864 | -0.16(-3.39%) |
Jun 23, 2009 | 4.860 | 4.900 | 4.700 | 4.720 | 28,542,736 | -0.11(-2.28%) |
Jun 22, 2009 | 4.930 | 5.070 | 4.820 | 4.830 | 31,571,308 | -0.13(-2.62%) |
Jun 19, 2009 | 5.260 | 5.300 | 4.950 | 4.960 | 34,572,288 | -0.22(-4.25%) |
Jun 18, 2009 | 5.100 | 5.260 | 5.060 | 5.180 | 33,633,072 | +0.07(+1.37%) |
Jun 17, 2009 | 5.480 | 5.500 | 5.040 | 5.110 | 52,915,272 | -0.33(-6.07%) |
Jun 16, 2009 | 5.500 | 5.780 | 5.410 | 5.440 | 57,206,992 | +0.10(+1.87%) |
Jun 15, 2009 | 5.250 | 5.580 | 5.150 | 5.340 | 60,522,632 | +0.05(+0.95%) |
Jun 12, 2009 | 5.050 | 5.440 | 5.020 | 5.290 | 63,661,288 | +0.21(+4.13%) |
Jun 11, 2009 | 4.800 | 5.160 | 4.800 | 5.080 | 77,217,400 | +0.24(+4.96%) |
Jun 10, 2009 | 4.960 | 5.000 | 4.710 | 4.840 | 53,939,308 | -0.11(-2.22%) |
Jun 09, 2009 | 5.010 | 5.010 | 4.920 | 4.950 | 40,641,304 | -0.01(-0.20%) |
Jun 08, 2009 | 4.980 | 5.000 | 4.880 | 4.960 | 49,184,472 | -0.15(-2.94%) |
Jun 05, 2009 | 5.070 | 5.161 | 4.940 | 5.110 | 44,316,500 | +0.08(+1.59%) |
Jun 04, 2009 | 4.880 | 5.050 | 4.850 | 5.030 | 35,906,568 | +0.18(+3.71%) |
Jun 03, 2009 | 5.030 | 5.080 | 4.800 | 4.850 | 49,026,952 | -0.21(-4.15%) |
Jun 02, 2009 | 5.000 | 5.120 | 4.900 | 5.060 | 50,476,904 | +0.06(+1.20%) |