Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.188 | 4.200 | 3.998 | 4.037 | 171,283,328 | -0.13(-3.22%) |
Sep 29, 2009 | 4.194 | 4.200 | 4.121 | 4.172 | 83,421,656 | +0.02(+0.54%) |
Sep 28, 2009 | 4.121 | 4.200 | 4.104 | 4.149 | 81,850,816 | +0.07(+1.65%) |
Sep 25, 2009 | 4.110 | 4.172 | 4.032 | 4.082 | 110,560,584 | -0.02(-0.55%) |
Sep 24, 2009 | 4.216 | 4.228 | 4.037 | 4.104 | 157,746,240 | -0.02(-0.41%) |
Sep 23, 2009 | 4.032 | 4.250 | 4.020 | 4.121 | 248,737,696 | +0.20(+4.99%) |
Sep 22, 2009 | 3.875 | 3.970 | 3.864 | 3.925 | 99,090,992 | +0.10(+2.64%) |
Sep 21, 2009 | 3.852 | 3.875 | 3.780 | 3.824 | 94,263,376 | -0.06(-1.58%) |
Sep 18, 2009 | 3.914 | 3.953 | 3.880 | 3.886 | 95,242,152 | -0.13(-3.34%) |
Sep 17, 2009 | 3.948 | 4.060 | 3.836 | 4.020 | 184,469,728 | +0.07(+1.80%) |
Sep 16, 2009 | 4.110 | 4.121 | 3.931 | 3.949 | 190,920,400 | -0.08(-2.05%) |
Sep 15, 2009 | 4.138 | 4.166 | 4.032 | 4.032 | 90,538,072 | -0.11(-2.57%) |
Sep 14, 2009 | 4.088 | 4.144 | 4.020 | 4.138 | 61,642,900 | +0.03(+0.82%) |
Sep 11, 2009 | 4.177 | 4.222 | 4.088 | 4.104 | 87,128,360 | -0.06(-1.48%) |
Sep 10, 2009 | 4.160 | 4.188 | 4.116 | 4.166 | 60,765,928 | +0.03(+0.68%) |
Sep 09, 2009 | 4.099 | 4.211 | 4.060 | 4.138 | 84,795,160 | +0.05(+1.23%) |
Sep 08, 2009 | 4.216 | 4.228 | 4.071 | 4.088 | 81,231,280 | -0.07(-1.75%) |
Sep 04, 2009 | 4.194 | 4.228 | 4.071 | 4.160 | 75,970,152 | -0.03(-0.67%) |
Sep 03, 2009 | 3.998 | 4.211 | 3.903 | 4.188 | 155,432,480 | +0.25(+6.40%) |
Sep 02, 2009 | 4.020 | 4.037 | 3.847 | 3.936 | 117,677,168 | -0.12(-2.89%) |
Sep 01, 2009 | 4.205 | 4.351 | 3.992 | 4.054 | 183,415,536 | -0.20(-4.75%) |
Aug 31, 2009 | 4.256 | 4.278 | 4.183 | 4.256 | 78,161,696 | -0.07(-1.68%) |
Aug 28, 2009 | 4.328 | 4.368 | 4.306 | 4.328 | 79,024,984 | +0.03(+0.78%) |
Aug 27, 2009 | 4.289 | 4.317 | 4.177 | 4.295 | 111,617,248 | +0.03(+0.79%) |
Aug 26, 2009 | 4.261 | 4.278 | 4.149 | 4.261 | 79,405,328 | +0.01(+0.26%) |
Aug 25, 2009 | 4.160 | 4.284 | 4.160 | 4.250 | 95,533,800 | +0.10(+2.43%) |
Aug 24, 2009 | 4.340 | 4.373 | 4.093 | 4.149 | 166,950,832 | -0.18(-4.26%) |
Aug 21, 2009 | 4.362 | 4.384 | 4.267 | 4.334 | 98,728,184 | +0.03(+0.78%) |
Aug 20, 2009 | 4.312 | 4.334 | 4.289 | 4.300 | 52,798,932 | +0.02(+0.39%) |
Aug 19, 2009 | 4.200 | 4.340 | 4.200 | 4.284 | 84,644,952 | +0.01(+0.13%) |
Aug 18, 2009 | 4.211 | 4.340 | 4.188 | 4.278 | 129,193,712 | +0.16(+3.95%) |
Aug 17, 2009 | 4.205 | 4.267 | 3.992 | 4.116 | 140,406,880 | -0.27(-6.13%) |
Aug 14, 2009 | 4.468 | 4.485 | 4.340 | 4.384 | 103,614,488 | -0.04(-0.89%) |
Aug 13, 2009 | 4.396 | 4.435 | 4.312 | 4.424 | 157,133,984 | +0.11(+2.60%) |
Aug 12, 2009 | 4.396 | 4.463 | 4.306 | 4.312 | 131,652,744 | -0.06(-1.41%) |
Aug 11, 2009 | 4.284 | 4.440 | 4.278 | 4.373 | 145,862,496 | +0.05(+1.17%) |
Aug 10, 2009 | 4.446 | 4.457 | 4.267 | 4.323 | 161,228,224 | -0.16(-3.62%) |
Aug 07, 2009 | 4.664 | 4.670 | 4.480 | 4.485 | 170,356,448 | -0.03(-0.74%) |
Aug 06, 2009 | 4.771 | 4.788 | 4.429 | 4.519 | 236,391,104 | -0.21(-4.38%) |
Aug 05, 2009 | 4.765 | 4.804 | 4.659 | 4.726 | 173,534,128 | +0.09(+2.04%) |
Aug 04, 2009 | 4.704 | 4.765 | 4.530 | 4.631 | 218,615,328 | -0.03(-0.71%) |
Aug 03, 2009 | 4.844 | 4.961 | 4.648 | 4.664 | 439,732,288 | +0.18(+4.13%) |
Jul 31, 2009 | 4.177 | 4.480 | 4.160 | 4.480 | 279,002,976 | +0.34(+8.25%) |
Jul 30, 2009 | 4.076 | 4.188 | 4.020 | 4.138 | 158,244,160 | +0.15(+3.79%) |
Jul 29, 2009 | 3.964 | 4.099 | 3.914 | 3.987 | 132,363,136 | -0.01(-0.28%) |
Jul 28, 2009 | 4.032 | 4.076 | 3.948 | 3.998 | 122,818,232 | -0.01(-0.28%) |
Jul 27, 2009 | 3.780 | 4.082 | 3.768 | 4.009 | 186,929,120 | +0.21(+5.60%) |
Jul 24, 2009 | 3.864 | 3.875 | 3.752 | 3.796 | 178,013,472 | -0.11(-2.87%) |
Jul 23, 2009 | 3.573 | 3.976 | 3.724 | 3.908 | 480,415,488 | +0.34(+9.40%) |
Jul 22, 2009 | 3.455 | 3.628 | 3.433 | 3.573 | 163,848,480 | +0.10(+2.90%) |
Jul 21, 2009 | 3.517 | 3.528 | 3.382 | 3.472 | 102,476,912 | +0.01(+0.16%) |
Jul 20, 2009 | 3.472 | 3.528 | 3.433 | 3.466 | 114,333,864 | +0.03(+0.81%) |
Jul 17, 2009 | 3.444 | 3.483 | 3.377 | 3.438 | 112,209,504 | +0.01(+0.16%) |
Jul 16, 2009 | 3.349 | 3.438 | 3.270 | 3.433 | 118,761,216 | +0.04(+1.32%) |
Jul 15, 2009 | 3.349 | 3.393 | 3.309 | 3.388 | 115,693,272 | +0.12(+3.60%) |
Jul 14, 2009 | 3.186 | 3.298 | 3.136 | 3.270 | 100,134,480 | +0.08(+2.64%) |
Jul 13, 2009 | 3.158 | 3.197 | 3.125 | 3.186 | 82,224,496 | -0.02(-0.52%) |
Jul 10, 2009 | 3.097 | 3.220 | 3.091 | 3.203 | 84,422,632 | +0.05(+1.60%) |
Jul 09, 2009 | 3.057 | 3.225 | 2.979 | 3.153 | 107,494,520 | +0.16(+5.23%) |
Jul 08, 2009 | 3.108 | 3.141 | 2.934 | 2.996 | 120,222,808 | -0.10(-3.26%) |
Jul 07, 2009 | 3.214 | 3.220 | 3.085 | 3.097 | 121,864,256 | -0.12(-3.83%) |
Jul 06, 2009 | 3.287 | 3.388 | 3.181 | 3.220 | 131,437,168 | -0.08(-2.38%) |
Jul 02, 2009 | 3.265 | 3.405 | 3.108 | 3.298 | 131,411,824 | -0.01(-0.34%) |