Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.017 | 4.026 | 3.819 | 3.928 | 106,655,712 | -0.05(-1.30%) |
Sep 29, 2009 | 4.024 | 4.084 | 3.951 | 3.980 | 79,069,552 | -0.02(-0.52%) |
Sep 28, 2009 | 3.844 | 4.028 | 3.839 | 4.001 | 52,100,324 | +0.20(+5.14%) |
Sep 25, 2009 | 3.831 | 3.889 | 3.760 | 3.805 | 84,659,624 | -0.05(-1.42%) |
Sep 24, 2009 | 4.031 | 4.051 | 3.810 | 3.860 | 95,732,928 | -0.14(-3.39%) |
Sep 23, 2009 | 4.144 | 4.215 | 3.984 | 3.995 | 121,128,448 | -0.12(-2.94%) |
Sep 22, 2009 | 4.117 | 4.147 | 4.059 | 4.116 | 80,531,168 | +0.07(+1.67%) |
Sep 21, 2009 | 3.990 | 4.078 | 3.864 | 4.048 | 58,707,792 | -0.03(-0.72%) |
Sep 18, 2009 | 4.119 | 4.128 | 4.037 | 4.078 | 88,711,528 | +0.01(+0.21%) |
Sep 17, 2009 | 4.079 | 4.225 | 4.005 | 4.069 | 144,075,008 | +0.12(+3.08%) |
Sep 16, 2009 | 3.961 | 4.097 | 3.921 | 3.947 | 86,017,168 | +0.03(+0.88%) |
Sep 15, 2009 | 3.877 | 3.956 | 3.807 | 3.913 | 117,459,016 | +0.05(+1.42%) |
Sep 14, 2009 | 3.701 | 3.870 | 3.697 | 3.858 | 88,341,952 | +0.07(+1.80%) |
Sep 11, 2009 | 3.816 | 3.856 | 3.739 | 3.790 | 93,532,136 | +0.00(+0.00%) |
Sep 10, 2009 | 3.684 | 3.799 | 3.624 | 3.790 | 85,379,768 | +0.11(+3.10%) |
Sep 09, 2009 | 3.604 | 3.714 | 3.572 | 3.676 | 93,345,632 | +0.08(+2.31%) |
Sep 08, 2009 | 3.591 | 3.597 | 3.530 | 3.593 | 76,253,280 | +0.10(+2.84%) |
Sep 04, 2009 | 3.365 | 3.493 | 3.335 | 3.493 | 74,520,008 | +0.14(+4.32%) |
Sep 03, 2009 | 3.323 | 3.360 | 3.243 | 3.349 | 82,104,656 | +0.08(+2.59%) |
Sep 02, 2009 | 3.256 | 3.325 | 3.241 | 3.264 | 96,858,424 | -0.03(-0.98%) |
Sep 01, 2009 | 3.482 | 3.619 | 3.282 | 3.296 | 188,191,808 | -0.24(-6.75%) |
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%) |