Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.149 | 5.264 | 5.020 | 5.174 | 63,783,816 | +0.13(+2.49%) |
Sep 29, 2009 | 5.005 | 5.054 | 4.948 | 5.048 | 44,675,936 | +0.18(+3.75%) |
Sep 28, 2009 | 4.776 | 4.879 | 4.763 | 4.866 | 24,116,676 | +0.13(+2.71%) |
Sep 25, 2009 | 4.715 | 4.786 | 4.676 | 4.738 | 21,595,730 | +0.03(+0.65%) |
Sep 24, 2009 | 4.825 | 4.866 | 4.630 | 4.707 | 36,081,788 | -0.07(-1.56%) |
Sep 23, 2009 | 4.871 | 4.905 | 4.776 | 4.781 | 37,270,092 | -0.10(-2.10%) |
Sep 22, 2009 | 4.843 | 4.930 | 4.812 | 4.884 | 33,293,804 | +0.08(+1.66%) |
Sep 21, 2009 | 4.753 | 4.822 | 4.731 | 4.804 | 29,072,102 | -0.02(-0.48%) |
Sep 18, 2009 | 4.830 | 4.884 | 4.815 | 4.828 | 37,760,936 | +0.03(+0.53%) |
Sep 17, 2009 | 4.858 | 4.925 | 4.779 | 4.802 | 49,298,820 | -0.01(-0.16%) |
Sep 16, 2009 | 4.815 | 4.876 | 4.763 | 4.810 | 42,011,492 | +0.04(+0.92%) |
Sep 15, 2009 | 4.676 | 4.789 | 4.625 | 4.766 | 36,582,512 | +0.09(+1.98%) |
Sep 14, 2009 | 4.578 | 4.673 | 4.568 | 4.673 | 27,466,312 | +0.05(+1.00%) |
Sep 11, 2009 | 4.645 | 4.689 | 4.609 | 4.627 | 35,164,096 | +0.03(+0.67%) |
Sep 10, 2009 | 4.540 | 4.614 | 4.507 | 4.596 | 39,521,988 | +0.04(+0.85%) |
Sep 09, 2009 | 4.507 | 4.596 | 4.478 | 4.558 | 45,180,260 | +0.08(+1.72%) |
Sep 08, 2009 | 4.507 | 4.514 | 4.453 | 4.481 | 32,211,172 | +0.07(+1.51%) |
Sep 04, 2009 | 4.288 | 4.445 | 4.255 | 4.414 | 29,546,698 | +0.17(+3.99%) |
Sep 03, 2009 | 4.268 | 4.291 | 4.180 | 4.245 | 31,216,864 | +0.01(+0.30%) |
Sep 02, 2009 | 4.206 | 4.265 | 4.124 | 4.232 | 41,463,904 | +0.06(+1.42%) |
Sep 01, 2009 | 4.360 | 4.417 | 4.160 | 4.173 | 50,363,548 | -0.13(-2.99%) |
Aug 31, 2009 | 4.360 | 4.378 | 4.278 | 4.301 | 37,768,048 | -0.54(-11.19%) |
Aug 28, 2009 | 4.910 | 4.951 | 4.815 | 4.843 | 23,734,546 | -0.06(-1.26%) |
Aug 27, 2009 | 4.876 | 4.912 | 4.776 | 4.905 | 35,072,520 | -0.00(-0.05%) |
Aug 26, 2009 | 4.804 | 4.923 | 4.771 | 4.907 | 27,319,082 | +0.05(+1.06%) |
Aug 25, 2009 | 4.876 | 4.966 | 4.830 | 4.856 | 40,250,420 | +0.03(+0.69%) |
Aug 24, 2009 | 4.869 | 4.959 | 4.812 | 4.822 | 39,042,772 | -0.01(-0.21%) |
Aug 21, 2009 | 4.858 | 4.938 | 4.797 | 4.833 | 32,771,206 | +0.02(+0.32%) |
Aug 20, 2009 | 4.753 | 4.840 | 4.751 | 4.817 | 29,101,118 | +0.05(+1.13%) |
Aug 19, 2009 | 4.584 | 4.774 | 4.571 | 4.763 | 38,991,524 | +0.09(+1.92%) |
Aug 18, 2009 | 4.504 | 4.697 | 4.494 | 4.673 | 44,090,896 | +0.22(+4.90%) |
Aug 17, 2009 | 4.460 | 4.478 | 4.399 | 4.455 | 36,341,812 | -0.17(-3.66%) |
Aug 14, 2009 | 4.768 | 4.792 | 4.555 | 4.625 | 35,690,372 | -0.13(-2.65%) |
Aug 13, 2009 | 4.833 | 4.848 | 4.694 | 4.751 | 39,104,712 | -0.04(-0.91%) |
Aug 12, 2009 | 4.794 | 4.825 | 4.748 | 4.794 | 38,400,448 | -0.04(-0.74%) |
Aug 11, 2009 | 4.846 | 4.848 | 4.751 | 4.830 | 38,571,120 | -0.18(-3.59%) |
Aug 10, 2009 | 4.982 | 5.046 | 4.928 | 5.010 | 23,395,346 | -0.02(-0.46%) |
Aug 07, 2009 | 4.964 | 5.082 | 4.925 | 5.033 | 49,603,056 | +0.19(+3.87%) |
Aug 06, 2009 | 4.951 | 4.964 | 4.758 | 4.846 | 26,477,914 | -0.11(-2.13%) |
Aug 05, 2009 | 4.810 | 5.007 | 4.748 | 4.951 | 41,556,876 | +0.13(+2.66%) |
Aug 04, 2009 | 4.712 | 4.846 | 4.702 | 4.822 | 50,734,808 | +0.07(+1.51%) |
Aug 03, 2009 | 4.727 | 4.784 | 4.676 | 4.751 | 36,095,504 | +0.16(+3.41%) |
Jul 31, 2009 | 4.625 | 4.658 | 4.563 | 4.594 | 34,588,512 | -0.04(-0.89%) |
Jul 30, 2009 | 4.640 | 4.663 | 4.604 | 4.635 | 47,104,432 | +0.13(+2.85%) |
Jul 29, 2009 | 4.553 | 4.576 | 4.463 | 4.507 | 22,543,888 | -0.11(-2.45%) |
Jul 28, 2009 | 4.596 | 4.638 | 4.522 | 4.620 | 34,586,644 | -0.02(-0.39%) |
Jul 27, 2009 | 4.649 | 4.668 | 4.584 | 4.638 | 31,531,474 | +0.03(+0.67%) |
Jul 24, 2009 | 4.612 | 4.648 | 4.560 | 4.607 | 6,386 | +0.00(+0.00%) |
Jul 23, 2009 | 4.437 | 4.676 | 4.437 | 4.607 | 42,051,620 | +0.21(+4.73%) |
Jul 22, 2009 | 4.360 | 4.501 | 4.358 | 4.399 | 33,557,012 | +0.00(+0.06%) |
Jul 21, 2009 | 4.450 | 4.468 | 4.329 | 4.396 | 29,218,684 | -0.00(-0.06%) |
Jul 20, 2009 | 4.286 | 4.409 | 4.286 | 4.399 | 55,596,636 | +0.22(+5.16%) |
Jul 17, 2009 | 4.191 | 4.216 | 4.139 | 4.183 | 30,364,026 | +0.01(+0.18%) |
Jul 16, 2009 | 4.078 | 4.224 | 4.049 | 4.175 | 35,638,288 | +0.03(+0.81%) |
Jul 15, 2009 | 3.978 | 4.155 | 3.937 | 4.142 | 39,410,928 | +0.27(+7.03%) |
Jul 14, 2009 | 3.916 | 3.921 | 3.811 | 3.870 | 30,847,876 | -0.04(-1.05%) |
Jul 13, 2009 | 3.803 | 3.924 | 3.800 | 3.911 | 30,028,232 | +0.07(+1.81%) |
Jul 10, 2009 | 3.857 | 3.893 | 3.764 | 3.841 | 34,743,924 | -0.06(-1.58%) |
Jul 09, 2009 | 3.937 | 3.967 | 3.841 | 3.903 | 16,648,224 | +0.03(+0.66%) |
Jul 08, 2009 | 3.949 | 3.967 | 3.777 | 3.877 | 50,381,552 | -0.03(-0.85%) |
Jul 07, 2009 | 4.055 | 4.060 | 3.903 | 3.911 | 28,484,028 | -0.15(-3.67%) |
Jul 06, 2009 | 3.949 | 4.073 | 3.919 | 4.060 | 29,860,624 | +0.03(+0.83%) |
Jul 02, 2009 | 4.067 | 4.119 | 4.026 | 4.026 | 17,496,944 | -0.11(-2.55%) |