Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.680 | 5.747 | 5.593 | 5.713 | 49,679,788 | +0.08(+1.37%) |
Nov 27, 2009 | 5.513 | 5.698 | 5.495 | 5.636 | 41,673,104 | -0.20(-3.47%) |
Nov 25, 2009 | 5.749 | 5.898 | 5.711 | 5.839 | 41,290,496 | +0.13(+2.29%) |
Nov 24, 2009 | 5.665 | 5.729 | 5.570 | 5.708 | 24,898,028 | +0.02(+0.36%) |
Nov 23, 2009 | 5.688 | 5.775 | 5.639 | 5.688 | 33,164,426 | +0.11(+1.98%) |
Nov 20, 2009 | 5.595 | 5.636 | 5.398 | 5.577 | 31,724,226 | -0.04(-0.64%) |
Nov 19, 2009 | 5.688 | 5.698 | 5.503 | 5.613 | 47,961,172 | -0.15(-2.58%) |
Nov 18, 2009 | 5.780 | 5.839 | 5.680 | 5.762 | 33,916,548 | -0.08(-1.32%) |
Nov 17, 2009 | 5.760 | 5.842 | 5.647 | 5.839 | 37,307,484 | +0.04(+0.75%) |
Nov 16, 2009 | 5.757 | 5.857 | 5.731 | 5.796 | 45,484,744 | +0.06(+0.98%) |
Nov 13, 2009 | 5.531 | 5.760 | 5.513 | 5.739 | 51,780,096 | +0.20(+3.66%) |
Nov 12, 2009 | 5.677 | 5.747 | 5.493 | 5.536 | 47,979,060 | -0.16(-2.84%) |
Nov 11, 2009 | 5.765 | 5.803 | 5.626 | 5.698 | 33,229,994 | -0.05(-0.80%) |
Nov 10, 2009 | 5.618 | 5.752 | 5.588 | 5.744 | 44,622,360 | -0.01(-0.09%) |
Nov 09, 2009 | 5.582 | 5.767 | 5.580 | 5.749 | 48,107,592 | +0.21(+3.75%) |
Nov 06, 2009 | 5.439 | 5.549 | 5.416 | 5.541 | 40,763,828 | +0.07(+1.22%) |
Nov 05, 2009 | 5.354 | 5.557 | 5.351 | 5.475 | 50,071,600 | +0.10(+1.81%) |
Nov 04, 2009 | 5.277 | 5.467 | 5.259 | 5.377 | 68,557,064 | +0.14(+2.75%) |
Nov 03, 2009 | 4.984 | 5.272 | 4.953 | 5.233 | 57,573,432 | +0.21(+4.14%) |
Nov 02, 2009 | 4.982 | 5.084 | 4.905 | 5.025 | 42,253,640 | +0.11(+2.25%) |
Oct 30, 2009 | 5.279 | 5.305 | 4.853 | 4.915 | 86,881,768 | -0.29(-5.62%) |
Oct 29, 2009 | 4.946 | 5.254 | 4.946 | 5.208 | 67,469,576 | +0.36(+7.53%) |
Oct 28, 2009 | 5.197 | 5.272 | 4.828 | 4.843 | 92,151,312 | -0.42(-8.00%) |
Oct 27, 2009 | 5.362 | 5.372 | 5.215 | 5.264 | 35,064,696 | -0.12(-2.15%) |
Oct 26, 2009 | 5.457 | 5.613 | 5.310 | 5.380 | 44,604,624 | -0.08(-1.50%) |
Oct 23, 2009 | 5.529 | 5.552 | 5.436 | 5.462 | 55,303,728 | -0.06(-1.02%) |
Oct 22, 2009 | 5.390 | 5.557 | 5.297 | 5.518 | 34,538,204 | +0.16(+3.02%) |
Oct 21, 2009 | 5.382 | 5.508 | 5.336 | 5.356 | 60,775,620 | -0.01(-0.10%) |
Oct 20, 2009 | 5.254 | 5.392 | 5.241 | 5.362 | 103,122,392 | -0.18(-3.29%) |
Oct 19, 2009 | 5.472 | 5.552 | 5.431 | 5.544 | 48,840,864 | +0.06(+1.17%) |
Oct 16, 2009 | 5.441 | 5.508 | 5.377 | 5.480 | 53,216,276 | -0.07(-1.34%) |
Oct 15, 2009 | 5.523 | 5.559 | 5.467 | 5.554 | 46,900,452 | -0.05(-0.87%) |
Oct 14, 2009 | 5.487 | 5.606 | 5.469 | 5.603 | 35,200,460 | +0.22(+4.10%) |
Oct 13, 2009 | 5.349 | 5.385 | 5.292 | 5.382 | 25,654,980 | -0.01(-0.10%) |
Oct 12, 2009 | 5.372 | 5.418 | 5.308 | 5.387 | 17,758,306 | +0.06(+1.11%) |
Oct 09, 2009 | 5.303 | 5.328 | 5.256 | 5.328 | 34,667,928 | +0.07(+1.42%) |
Oct 08, 2009 | 5.179 | 5.310 | 5.143 | 5.254 | 55,294,124 | +0.10(+1.99%) |
Oct 07, 2009 | 5.223 | 5.303 | 5.043 | 5.151 | 68,669,832 | -0.13(-2.48%) |
Oct 06, 2009 | 5.413 | 5.475 | 5.202 | 5.282 | 61,187,504 | -0.06(-1.20%) |
Oct 05, 2009 | 5.220 | 5.354 | 5.192 | 5.346 | 42,077,164 | +0.17(+3.22%) |
Oct 02, 2009 | 5.092 | 5.228 | 5.061 | 5.179 | 52,293,832 | +0.04(+0.75%) |
Oct 01, 2009 | 5.184 | 5.231 | 5.048 | 5.141 | 62,642,460 | -0.03(-0.65%) |
Sep 30, 2009 | 5.148 | 5.264 | 5.020 | 5.174 | 63,784,248 | +0.13(+2.49%) |
Sep 29, 2009 | 5.005 | 5.053 | 4.948 | 5.048 | 44,676,236 | +0.18(+3.75%) |
Sep 28, 2009 | 4.776 | 4.879 | 4.763 | 4.866 | 24,116,838 | +0.13(+2.71%) |
Sep 25, 2009 | 4.715 | 4.786 | 4.676 | 4.738 | 21,595,876 | +0.03(+0.65%) |
Sep 24, 2009 | 4.825 | 4.866 | 4.630 | 4.707 | 36,082,028 | -0.07(-1.56%) |
Sep 23, 2009 | 4.871 | 4.905 | 4.776 | 4.781 | 37,270,344 | -0.10(-2.10%) |
Sep 22, 2009 | 4.843 | 4.930 | 4.812 | 4.884 | 33,294,028 | +0.08(+1.66%) |
Sep 21, 2009 | 4.753 | 4.822 | 4.731 | 4.804 | 29,072,298 | -0.02(-0.48%) |
Sep 18, 2009 | 4.830 | 4.884 | 4.815 | 4.828 | 37,761,188 | +0.03(+0.53%) |
Sep 17, 2009 | 4.858 | 4.925 | 4.779 | 4.802 | 49,299,152 | -0.01(-0.16%) |
Sep 16, 2009 | 4.815 | 4.876 | 4.763 | 4.810 | 42,011,772 | +0.04(+0.92%) |
Sep 15, 2009 | 4.676 | 4.789 | 4.625 | 4.766 | 36,582,756 | +0.09(+1.98%) |
Sep 14, 2009 | 4.578 | 4.673 | 4.568 | 4.673 | 27,466,496 | +0.05(+1.00%) |
Sep 11, 2009 | 4.645 | 4.689 | 4.609 | 4.627 | 35,164,332 | +0.03(+0.67%) |
Sep 10, 2009 | 4.540 | 4.614 | 4.507 | 4.596 | 39,522,256 | +0.04(+0.85%) |
Sep 09, 2009 | 4.507 | 4.596 | 4.478 | 4.558 | 45,180,564 | +0.08(+1.72%) |
Sep 08, 2009 | 4.507 | 4.514 | 4.453 | 4.481 | 32,211,390 | +0.07(+1.51%) |
Sep 04, 2009 | 4.288 | 4.445 | 4.255 | 4.414 | 29,546,898 | +0.17(+3.99%) |
Sep 03, 2009 | 4.268 | 4.291 | 4.180 | 4.245 | 31,217,074 | +0.01(+0.30%) |
Sep 02, 2009 | 4.206 | 4.265 | 4.124 | 4.232 | 41,464,180 | +0.06(+1.42%) |
Sep 01, 2009 | 4.360 | 4.417 | 4.160 | 4.173 | 50,363,884 | -0.13(-2.99%) |
Aug 31, 2009 | 4.360 | 4.378 | 4.278 | 4.301 | 37,768,304 | -0.54(-11.19%) |
Aug 28, 2009 | 4.910 | 4.951 | 4.815 | 4.843 | 23,734,704 | -0.06(-1.26%) |
Aug 27, 2009 | 4.876 | 4.912 | 4.776 | 4.905 | 35,072,756 | -0.00(-0.05%) |
Aug 26, 2009 | 4.804 | 4.923 | 4.771 | 4.907 | 27,319,266 | +0.05(+1.06%) |
Aug 25, 2009 | 4.876 | 4.966 | 4.830 | 4.856 | 40,250,692 | +0.03(+0.69%) |
Aug 24, 2009 | 4.869 | 4.958 | 4.812 | 4.822 | 39,043,036 | -0.01(-0.21%) |
Aug 21, 2009 | 4.858 | 4.938 | 4.797 | 4.833 | 32,771,428 | +0.02(+0.32%) |
Aug 20, 2009 | 4.753 | 4.840 | 4.750 | 4.817 | 29,101,314 | +0.05(+1.13%) |
Aug 19, 2009 | 4.584 | 4.774 | 4.571 | 4.763 | 38,991,788 | +0.09(+1.92%) |
Aug 18, 2009 | 4.504 | 4.697 | 4.494 | 4.673 | 44,091,192 | +0.22(+4.90%) |
Aug 17, 2009 | 4.460 | 4.478 | 4.399 | 4.455 | 36,342,056 | -0.17(-3.66%) |
Aug 14, 2009 | 4.768 | 4.792 | 4.555 | 4.625 | 35,690,612 | -0.13(-2.65%) |
Aug 13, 2009 | 4.833 | 4.848 | 4.694 | 4.750 | 39,104,976 | -0.04(-0.91%) |
Aug 12, 2009 | 4.794 | 4.825 | 4.748 | 4.794 | 38,400,708 | -0.04(-0.74%) |
Aug 11, 2009 | 4.845 | 4.848 | 4.750 | 4.830 | 38,571,380 | -0.18(-3.59%) |
Aug 10, 2009 | 4.982 | 5.046 | 4.928 | 5.010 | 23,395,504 | -0.02(-0.46%) |
Aug 07, 2009 | 4.964 | 5.082 | 4.925 | 5.033 | 49,603,388 | +0.19(+3.87%) |
Aug 06, 2009 | 4.951 | 4.964 | 4.758 | 4.845 | 26,478,092 | -0.11(-2.13%) |
Aug 05, 2009 | 4.810 | 5.007 | 4.748 | 4.951 | 41,557,156 | +0.13(+2.66%) |
Aug 04, 2009 | 4.712 | 4.845 | 4.702 | 4.822 | 50,735,148 | +0.07(+1.51%) |
Aug 03, 2009 | 4.727 | 4.784 | 4.676 | 4.750 | 36,095,744 | +0.16(+3.41%) |
Jul 31, 2009 | 4.625 | 4.658 | 4.563 | 4.594 | 34,588,748 | -0.04(-0.89%) |
Jul 30, 2009 | 4.640 | 4.663 | 4.604 | 4.635 | 47,104,752 | +0.13(+2.85%) |
Jul 29, 2009 | 4.553 | 4.576 | 4.463 | 4.507 | 22,544,040 | -0.11(-2.45%) |
Jul 28, 2009 | 4.596 | 4.637 | 4.522 | 4.620 | 34,586,876 | -0.02(-0.39%) |
Jul 27, 2009 | 4.649 | 4.668 | 4.584 | 4.637 | 31,531,686 | +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 | 42,051,904 | +0.21(+4.73%) |
Jul 22, 2009 | 4.360 | 4.501 | 4.358 | 4.399 | 33,557,236 | +0.00(+0.06%) |
Jul 21, 2009 | 4.450 | 4.468 | 4.329 | 4.396 | 29,218,882 | -0.00(-0.06%) |
Jul 20, 2009 | 4.286 | 4.409 | 4.286 | 4.399 | 55,597,008 | +0.22(+5.16%) |
Jul 17, 2009 | 4.191 | 4.216 | 4.139 | 4.183 | 30,364,232 | +0.01(+0.18%) |
Jul 16, 2009 | 4.078 | 4.224 | 4.049 | 4.175 | 35,638,528 | +0.03(+0.81%) |
Jul 15, 2009 | 3.978 | 4.155 | 3.936 | 4.142 | 39,411,192 | +0.27(+7.03%) |
Jul 14, 2009 | 3.916 | 3.921 | 3.811 | 3.870 | 30,848,084 | -0.04(-1.05%) |
Jul 13, 2009 | 3.803 | 3.924 | 3.800 | 3.911 | 30,028,434 | +0.07(+1.80%) |
Jul 10, 2009 | 3.857 | 3.893 | 3.764 | 3.841 | 34,744,160 | -0.06(-1.58%) |
Jul 09, 2009 | 3.936 | 3.967 | 3.841 | 3.903 | 16,648,337 | +0.03(+0.66%) |
Jul 08, 2009 | 3.949 | 3.967 | 3.777 | 3.877 | 50,381,892 | -0.03(-0.85%) |
Jul 07, 2009 | 4.055 | 4.060 | 3.903 | 3.911 | 28,484,220 | -0.15(-3.67%) |
Jul 06, 2009 | 3.949 | 4.073 | 3.918 | 4.060 | 29,860,824 | +0.03(+0.83%) |
Jul 02, 2009 | 4.067 | 4.119 | 4.026 | 4.026 | 17,497,062 | -0.11(-2.55%) |
Jul 01, 2009 | 4.168 | 4.211 | 4.132 | 4.132 | 26,921,128 | +0.07(+1.64%) |
Jun 30, 2009 | 4.173 | 4.186 | 4.034 | 4.065 | 33,157,972 | -0.05(-1.25%) |
Jun 29, 2009 | 4.173 | 4.242 | 4.083 | 4.116 | 27,895,980 | +0.01(+0.13%) |
Jun 26, 2009 | 4.049 | 4.160 | 4.044 | 4.111 | 27,762,140 | +0.08(+1.97%) |
Jun 25, 2009 | 3.901 | 4.055 | 3.883 | 4.031 | 27,424,546 | +0.13(+3.36%) |
Jun 24, 2009 | 3.839 | 3.934 | 3.836 | 3.901 | 42,782,216 | +0.04(+1.13%) |
Jun 23, 2009 | 3.857 | 3.893 | 3.788 | 3.857 | 41,339,232 | +0.06(+1.56%) |
Jun 22, 2009 | 3.888 | 3.944 | 3.790 | 3.798 | 36,925,484 | -0.22(-5.43%) |
Jun 19, 2009 | 4.011 | 4.060 | 3.960 | 4.016 | 27,284,732 | +0.10(+2.62%) |
Jun 18, 2009 | 3.962 | 4.021 | 3.893 | 3.913 | 20,631,040 | -0.05(-1.36%) |
Jun 17, 2009 | 3.954 | 3.988 | 3.859 | 3.967 | 29,317,396 | -0.05(-1.34%) |
Jun 16, 2009 | 4.114 | 4.165 | 3.996 | 4.021 | 26,482,220 | -0.05(-1.20%) |
Jun 15, 2009 | 4.168 | 4.173 | 3.944 | 4.070 | 25,565,004 | -0.20(-4.69%) |
Jun 12, 2009 | 4.160 | 4.283 | 4.150 | 4.270 | 24,932,746 | +0.05(+1.16%) |
Jun 11, 2009 | 4.206 | 4.273 | 4.124 | 4.222 | 21,765,654 | +0.07(+1.73%) |
Jun 10, 2009 | 4.250 | 4.252 | 4.044 | 4.150 | 22,608,944 | -0.01(-0.25%) |
Jun 09, 2009 | 4.255 | 4.275 | 4.052 | 4.160 | 15,715,267 | -0.00(-0.06%) |
Jun 08, 2009 | 4.106 | 4.216 | 4.055 | 4.162 | 18,423,690 | +0.02(+0.43%) |
Jun 05, 2009 | 4.301 | 4.304 | 4.078 | 4.144 | 27,474,954 | -0.07(-1.77%) |
Jun 04, 2009 | 4.098 | 4.260 | 4.070 | 4.219 | 23,033,212 | +0.11(+2.62%) |
Jun 03, 2009 | 4.214 | 4.257 | 4.008 | 4.111 | 37,690,388 | -0.20(-4.65%) |
Jun 02, 2009 | 4.299 | 4.376 | 4.245 | 4.311 | 38,000,988 | -0.03(-0.59%) |
Jun 01, 2009 | 4.301 | 4.385 | 4.193 | 4.337 | 28,775,548 | +0.22(+5.23%) |
May 29, 2009 | 4.186 | 4.211 | 4.080 | 4.121 | 33,675,532 | +0.03(+0.63%) |
May 28, 2009 | 4.078 | 4.129 | 4.008 | 4.096 | 29,138,086 | +0.10(+2.37%) |
May 27, 2009 | 4.062 | 4.162 | 3.985 | 4.001 | 37,772,804 | -0.03(-0.70%) |
May 26, 2009 | 3.752 | 4.052 | 3.744 | 4.029 | 30,650,684 | +0.19(+5.02%) |
May 22, 2009 | 3.798 | 3.871 | 3.711 | 3.836 | 34,143,224 | +0.08(+2.05%) |
May 21, 2009 | 3.772 | 3.800 | 3.700 | 3.759 | 20,865,370 | -0.01(-0.20%) |
May 20, 2009 | 3.960 | 3.960 | 3.757 | 3.767 | 26,403,620 | +0.07(+1.95%) |
May 19, 2009 | 3.693 | 3.754 | 3.639 | 3.695 | 45,151,092 | +0.00(+0.00%) |
May 18, 2009 | 3.541 | 3.698 | 3.536 | 3.695 | 43,056,540 | +0.26(+7.71%) |
May 15, 2009 | 3.518 | 3.554 | 3.408 | 3.431 | 42,318,060 | -0.10(-2.77%) |
May 14, 2009 | 3.469 | 3.572 | 3.436 | 3.528 | 46,471,904 | +0.10(+2.84%) |
May 13, 2009 | 3.500 | 3.515 | 3.408 | 3.431 | 49,967,004 | -0.18(-4.98%) |
May 12, 2009 | 3.734 | 3.746 | 3.553 | 3.610 | 47,714,108 | -0.06(-1.61%) |
May 11, 2009 | 3.695 | 3.736 | 3.633 | 3.669 | 36,996,404 | -0.07(-1.92%) |
May 08, 2009 | 3.821 | 3.826 | 3.600 | 3.741 | 73,823,432 | +0.08(+2.16%) |
May 07, 2009 | 3.926 | 3.942 | 3.641 | 3.662 | 93,390,568 | -0.28(-7.21%) |
May 06, 2009 | 3.972 | 4.049 | 3.929 | 3.947 | 74,037,928 | +0.03(+0.72%) |
May 05, 2009 | 3.913 | 3.938 | 3.821 | 3.918 | 54,213,604 | +0.03(+0.73%) |
May 04, 2009 | 3.693 | 3.903 | 3.685 | 3.890 | 45,330,520 | +0.28(+7.75%) |
May 01, 2009 | 3.595 | 3.677 | 3.541 | 3.610 | 30,837,468 | +0.08(+2.40%) |
Apr 30, 2009 | 3.574 | 3.633 | 3.515 | 3.526 | 65,716,432 | -0.01(-0.29%) |
Apr 29, 2009 | 3.341 | 3.587 | 3.341 | 3.536 | 69,191,440 | +0.27(+8.17%) |
Apr 28, 2009 | 3.148 | 3.346 | 3.122 | 3.269 | 51,219,708 | +0.08(+2.58%) |
Apr 27, 2009 | 3.253 | 3.315 | 3.174 | 3.187 | 48,851,052 | -0.14(-4.17%) |
Apr 24, 2009 | 3.310 | 3.369 | 3.277 | 3.325 | 64,141,232 | +0.11(+3.35%) |
Apr 23, 2009 | 3.151 | 3.230 | 3.122 | 3.217 | 44,544,856 | +0.12(+3.81%) |
Apr 22, 2009 | 3.146 | 3.166 | 3.084 | 3.099 | 40,300,308 | -0.08(-2.58%) |
Apr 21, 2009 | 3.035 | 3.182 | 3.002 | 3.182 | 35,141,236 | +0.11(+3.68%) |
Apr 20, 2009 | 3.174 | 3.197 | 3.056 | 3.069 | 34,943,768 | -0.22(-6.57%) |
Apr 17, 2009 | 3.372 | 3.392 | 3.271 | 3.284 | 50,957,140 | -0.10(-2.81%) |
Apr 16, 2009 | 3.323 | 3.418 | 3.284 | 3.379 | 64,451,784 | +0.13(+3.87%) |
Apr 15, 2009 | 3.164 | 3.271 | 3.130 | 3.253 | 38,252,552 | +0.03(+0.88%) |
Apr 14, 2009 | 3.379 | 3.428 | 3.202 | 3.225 | 64,486,220 | -0.21(-6.13%) |
Apr 13, 2009 | 3.415 | 3.461 | 3.382 | 3.436 | 30,990,104 | -0.06(-1.83%) |
Apr 09, 2009 | 3.384 | 3.500 | 3.374 | 3.500 | 86,297,376 | +0.19(+5.66%) |
Apr 08, 2009 | 3.312 | 3.336 | 3.233 | 3.312 | 51,331,192 | +0.06(+1.90%) |
Apr 07, 2009 | 3.210 | 3.302 | 3.164 | 3.251 | 52,000,224 | +0.01(+0.16%) |
Apr 06, 2009 | 3.228 | 3.264 | 3.146 | 3.246 | 45,519,312 | -0.04(-1.17%) |
Apr 03, 2009 | 3.176 | 3.297 | 3.138 | 3.284 | 67,506,800 | +0.12(+3.65%) |
Apr 02, 2009 | 3.087 | 3.205 | 3.087 | 3.169 | 40,207,192 | +0.22(+7.58%) |
Apr 01, 2009 | 2.822 | 2.956 | 2.812 | 2.945 | 35,760,004 | +0.15(+5.42%) |