Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.059 | 4.066 | 3.927 | 4.004 | 305,799,136 | -0.02(-0.61%) |
Sep 29, 2009 | 4.068 | 4.109 | 4.015 | 4.029 | 216,831,232 | -0.03(-0.69%) |
Sep 28, 2009 | 3.947 | 4.072 | 3.945 | 4.057 | 162,576,928 | +0.14(+3.48%) |
Sep 25, 2009 | 3.942 | 3.980 | 3.890 | 3.920 | 221,976,608 | -0.04(-0.94%) |
Sep 24, 2009 | 4.066 | 4.085 | 3.925 | 3.957 | 260,062,240 | -0.10(-2.56%) |
Sep 23, 2009 | 4.146 | 4.200 | 4.044 | 4.061 | 231,967,568 | -0.06(-1.56%) |
Sep 22, 2009 | 4.128 | 4.151 | 4.092 | 4.125 | 162,794,704 | +0.04(+1.03%) |
Sep 21, 2009 | 4.037 | 4.101 | 4.019 | 4.083 | 159,179,408 | -0.02(-0.40%) |
Sep 18, 2009 | 4.132 | 4.134 | 4.073 | 4.100 | 191,787,216 | +0.00(+0.11%) |
Sep 17, 2009 | 4.096 | 4.165 | 4.050 | 4.095 | 289,689,984 | +0.09(+2.21%) |
Sep 16, 2009 | 4.018 | 4.108 | 3.988 | 4.006 | 212,089,376 | +0.04(+0.91%) |
Sep 15, 2009 | 3.970 | 4.017 | 3.915 | 3.970 | 206,636,960 | +0.01(+0.29%) |
Sep 14, 2009 | 3.851 | 3.967 | 3.850 | 3.959 | 160,083,264 | +0.05(+1.16%) |
Sep 11, 2009 | 3.929 | 3.955 | 3.879 | 3.913 | 208,128,672 | +0.00(+0.03%) |
Sep 10, 2009 | 3.847 | 3.924 | 3.801 | 3.912 | 198,012,736 | +0.07(+1.91%) |
Sep 09, 2009 | 3.793 | 3.865 | 3.771 | 3.838 | 199,476,880 | +0.06(+1.57%) |
Sep 08, 2009 | 3.788 | 3.789 | 3.740 | 3.779 | 171,448,000 | +0.06(+1.73%) |
Sep 04, 2009 | 3.630 | 3.718 | 3.607 | 3.715 | 189,397,856 | +0.10(+2.84%) |
Sep 03, 2009 | 3.596 | 3.623 | 3.540 | 3.612 | 177,359,536 | +0.05(+1.51%) |
Sep 02, 2009 | 3.555 | 3.602 | 3.539 | 3.558 | 261,188,432 | -0.02(-0.65%) |
Sep 01, 2009 | 3.715 | 3.807 | 3.569 | 3.582 | 423,700,224 | -0.17(-4.46%) |
Aug 31, 2009 | 3.743 | 3.757 | 3.701 | 3.749 | 223,616,304 | -0.06(-1.56%) |
Aug 28, 2009 | 3.880 | 3.890 | 3.765 | 3.808 | 261,105,312 | -0.01(-0.37%) |
Aug 27, 2009 | 3.794 | 3.843 | 3.712 | 3.822 | 248,778,992 | +0.02(+0.55%) |
Aug 26, 2009 | 3.780 | 3.838 | 3.753 | 3.801 | 260,574,064 | +0.00(+0.03%) |
Aug 25, 2009 | 3.820 | 3.878 | 3.786 | 3.800 | 314,088,384 | +0.01(+0.28%) |
Aug 24, 2009 | 3.819 | 3.861 | 3.760 | 3.789 | 308,267,232 | +0.01(+0.25%) |
Aug 21, 2009 | 3.705 | 3.801 | 3.690 | 3.780 | 276,491,136 | +0.13(+3.61%) |
Aug 20, 2009 | 3.582 | 3.662 | 3.565 | 3.648 | 237,942,000 | +0.07(+2.09%) |
Aug 19, 2009 | 3.456 | 3.595 | 3.449 | 3.574 | 268,262,432 | +0.06(+1.73%) |
Aug 18, 2009 | 3.472 | 3.534 | 3.459 | 3.513 | 238,960,800 | +0.05(+1.45%) |
Aug 17, 2009 | 3.495 | 3.501 | 3.442 | 3.463 | 287,683,904 | -0.18(-4.81%) |
Aug 14, 2009 | 3.690 | 3.694 | 3.555 | 3.638 | 264,390,736 | -0.05(-1.43%) |
Aug 13, 2009 | 3.669 | 3.695 | 3.597 | 3.690 | 300,278,624 | +0.06(+1.61%) |
Aug 12, 2009 | 3.548 | 3.690 | 3.546 | 3.632 | 305,144,320 | +0.08(+2.20%) |
Aug 11, 2009 | 3.619 | 3.625 | 3.541 | 3.554 | 300,669,760 | -0.09(-2.52%) |
Aug 10, 2009 | 3.635 | 3.667 | 3.599 | 3.646 | 264,666,496 | -0.02(-0.48%) |
Aug 07, 2009 | 3.649 | 3.726 | 3.610 | 3.663 | 344,501,760 | +0.09(+2.48%) |
Aug 06, 2009 | 3.644 | 3.654 | 3.540 | 3.575 | 277,464,640 | -0.04(-1.00%) |
Aug 05, 2009 | 3.637 | 3.642 | 3.550 | 3.611 | 302,507,744 | +0.01(+0.36%) |
Aug 04, 2009 | 3.581 | 3.642 | 3.565 | 3.598 | 292,039,136 | +0.00(+0.03%) |
Aug 03, 2009 | 3.574 | 3.618 | 3.534 | 3.597 | 322,200,224 | +0.11(+3.04%) |
Jul 31, 2009 | 3.487 | 3.544 | 3.467 | 3.491 | 358,584,320 | -0.00(-0.13%) |
Jul 30, 2009 | 3.501 | 3.569 | 3.483 | 3.495 | 394,886,176 | +0.08(+2.35%) |
Jul 29, 2009 | 3.401 | 3.436 | 3.369 | 3.415 | 319,722,592 | -0.03(-0.98%) |
Jul 28, 2009 | 3.418 | 3.467 | 3.375 | 3.449 | 315,447,744 | +0.01(+0.20%) |
Jul 27, 2009 | 3.436 | 3.471 | 3.396 | 3.442 | 260,299,104 | -0.01(-0.27%) |
Jul 24, 2009 | 3.386 | 3.451 | 3.350 | 3.451 | 249,631,504 | +0.04(+1.09%) |
Jul 23, 2009 | 3.277 | 3.448 | 3.274 | 3.414 | 356,330,368 | +0.14(+4.35%) |
Jul 22, 2009 | 3.234 | 3.313 | 3.228 | 3.271 | 290,537,952 | -0.00(-0.04%) |
Jul 21, 2009 | 3.294 | 3.297 | 3.196 | 3.273 | 317,532,160 | +0.03(+1.01%) |
Jul 20, 2009 | 3.214 | 3.255 | 3.182 | 3.240 | 268,691,264 | +0.06(+1.98%) |
Jul 17, 2009 | 3.173 | 3.190 | 3.138 | 3.177 | 235,644,592 | +0.00(+0.15%) |
Jul 16, 2009 | 3.102 | 3.203 | 3.091 | 3.172 | 298,543,328 | +0.06(+1.80%) |
Jul 15, 2009 | 3.024 | 3.135 | 3.018 | 3.116 | 302,990,912 | +0.17(+5.61%) |
Jul 14, 2009 | 2.930 | 2.952 | 2.890 | 2.951 | 270,512,992 | +0.03(+1.16%) |
Jul 13, 2009 | 2.811 | 2.917 | 2.804 | 2.917 | 303,050,880 | +0.14(+5.00%) |
Jul 10, 2009 | 2.764 | 2.812 | 2.742 | 2.778 | 279,509,824 | -0.02(-0.79%) |
Jul 09, 2009 | 2.821 | 2.839 | 2.777 | 2.800 | 328,145,152 | +0.02(+0.63%) |
Jul 08, 2009 | 2.821 | 2.834 | 2.721 | 2.783 | 418,068,896 | -0.00(-0.13%) |
Jul 07, 2009 | 2.893 | 2.900 | 2.783 | 2.786 | 309,957,600 | -0.12(-3.98%) |
Jul 06, 2009 | 2.844 | 2.905 | 2.827 | 2.902 | 242,951,296 | +0.00(+0.04%) |
Jul 02, 2009 | 2.988 | 2.989 | 2.897 | 2.900 | 314,173,568 | -0.16(-5.37%) |