Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.663 | 3.676 | 3.454 | 3.519 | 32,946,254 | -0.18(-4.77%) |
Oct 29, 2009 | 3.741 | 3.852 | 3.650 | 3.696 | 49,666,392 | +0.10(+2.91%) |
Oct 28, 2009 | 3.807 | 3.839 | 3.565 | 3.591 | 45,439,188 | -0.22(-5.66%) |
Oct 27, 2009 | 3.990 | 4.003 | 3.781 | 3.807 | 43,125,924 | -0.18(-4.58%) |
Oct 26, 2009 | 4.218 | 4.225 | 3.957 | 3.990 | 40,985,336 | -0.24(-5.71%) |
Oct 23, 2009 | 4.231 | 4.244 | 4.153 | 4.231 | 22,918,772 | -0.10(-2.26%) |
Oct 22, 2009 | 4.114 | 4.453 | 4.061 | 4.329 | 52,544,748 | +0.23(+5.57%) |
Oct 21, 2009 | 4.166 | 4.473 | 4.087 | 4.101 | 66,423,664 | -0.17(-3.98%) |
Oct 20, 2009 | 4.179 | 4.290 | 4.159 | 4.270 | 38,942,460 | +0.12(+2.99%) |
Oct 19, 2009 | 4.225 | 4.257 | 4.081 | 4.146 | 15,773,311 | -0.07(-1.55%) |
Oct 16, 2009 | 4.270 | 4.309 | 4.120 | 4.212 | 32,742,212 | -0.13(-3.01%) |
Oct 15, 2009 | 4.296 | 4.394 | 4.270 | 4.342 | 25,325,910 | -0.02(-0.45%) |
Oct 14, 2009 | 4.296 | 4.401 | 4.205 | 4.362 | 31,038,906 | +0.16(+3.89%) |
Oct 13, 2009 | 4.101 | 4.218 | 4.087 | 4.199 | 27,056,458 | +0.08(+1.90%) |
Oct 12, 2009 | 4.081 | 4.127 | 4.042 | 4.120 | 15,394,763 | +0.08(+1.94%) |
Oct 09, 2009 | 4.035 | 4.061 | 3.983 | 4.042 | 22,369,560 | -0.02(-0.48%) |
Oct 08, 2009 | 4.140 | 4.146 | 4.035 | 4.061 | 22,001,548 | -0.04(-0.96%) |
Oct 07, 2009 | 4.068 | 4.146 | 3.970 | 4.101 | 15,593,681 | +0.03(+0.80%) |
Oct 06, 2009 | 4.127 | 4.231 | 3.970 | 4.068 | 22,235,920 | +0.00(+0.00%) |
Oct 05, 2009 | 4.101 | 4.127 | 4.009 | 4.068 | 19,838,794 | +0.04(+0.97%) |
Oct 02, 2009 | 3.918 | 4.212 | 3.872 | 4.029 | 34,658,748 | +0.02(+0.49%) |
Oct 01, 2009 | 4.212 | 4.244 | 3.990 | 4.009 | 34,508,680 | -0.24(-5.54%) |
Sep 30, 2009 | 4.309 | 4.394 | 4.238 | 4.244 | 39,321,664 | -0.03(-0.76%) |
Sep 29, 2009 | 4.257 | 4.362 | 4.244 | 4.277 | 18,382,428 | +0.07(+1.69%) |
Sep 28, 2009 | 4.153 | 4.238 | 4.081 | 4.206 | 16,288,784 | +0.13(+3.22%) |
Sep 25, 2009 | 4.140 | 4.179 | 4.035 | 4.074 | 23,321,472 | -0.17(-4.00%) |
Sep 24, 2009 | 4.414 | 4.414 | 4.087 | 4.244 | 33,419,342 | -0.13(-2.99%) |
Sep 23, 2009 | 4.479 | 4.525 | 4.368 | 4.375 | 27,041,052 | -0.10(-2.19%) |
Sep 22, 2009 | 4.427 | 4.486 | 4.283 | 4.473 | 25,582,208 | +0.14(+3.32%) |
Sep 21, 2009 | 4.290 | 4.381 | 4.179 | 4.329 | 26,323,082 | +0.00(+0.00%) |
Sep 18, 2009 | 4.290 | 4.388 | 4.244 | 4.329 | 39,300,008 | +0.05(+1.22%) |
Sep 17, 2009 | 4.564 | 4.571 | 4.231 | 4.277 | 47,737,688 | -0.10(-2.24%) |
Sep 16, 2009 | 4.212 | 4.616 | 4.205 | 4.375 | 67,839,904 | +0.16(+3.72%) |
Sep 15, 2009 | 3.924 | 4.264 | 3.905 | 4.218 | 48,381,784 | +0.29(+7.49%) |
Sep 14, 2009 | 3.820 | 3.950 | 3.761 | 3.924 | 28,106,106 | +0.05(+1.35%) |
Sep 11, 2009 | 4.042 | 4.042 | 3.865 | 3.872 | 33,088,056 | -0.16(-4.05%) |
Sep 10, 2009 | 4.029 | 4.068 | 3.931 | 4.035 | 27,287,330 | -0.02(-0.48%) |
Sep 09, 2009 | 4.029 | 4.061 | 3.918 | 4.055 | 25,343,122 | +0.03(+0.65%) |
Sep 08, 2009 | 4.140 | 4.159 | 3.983 | 4.029 | 19,868,542 | -0.03(-0.80%) |
Sep 04, 2009 | 3.905 | 4.127 | 3.826 | 4.061 | 39,002,856 | +0.18(+4.54%) |
Sep 03, 2009 | 3.898 | 3.937 | 3.820 | 3.885 | 22,480,650 | +0.08(+2.23%) |
Sep 02, 2009 | 3.963 | 4.009 | 3.787 | 3.800 | 33,988,072 | -0.22(-5.37%) |
Sep 01, 2009 | 4.316 | 4.401 | 3.983 | 4.016 | 44,766,624 | -0.33(-7.66%) |
Aug 31, 2009 | 4.270 | 4.362 | 4.212 | 4.349 | 27,371,060 | -0.01(-0.30%) |
Aug 28, 2009 | 4.407 | 4.420 | 4.244 | 4.362 | 22,267,294 | +0.07(+1.52%) |
Aug 27, 2009 | 4.205 | 4.309 | 4.120 | 4.296 | 31,610,474 | +0.12(+2.81%) |
Aug 26, 2009 | 4.251 | 4.296 | 4.094 | 4.179 | 21,870,504 | -0.05(-1.23%) |
Aug 25, 2009 | 4.283 | 4.332 | 4.192 | 4.231 | 20,946,734 | +0.05(+1.09%) |
Aug 24, 2009 | 4.420 | 4.551 | 4.146 | 4.185 | 39,524,704 | -0.21(-4.75%) |
Aug 21, 2009 | 4.257 | 4.473 | 4.212 | 4.394 | 41,947,332 | +0.19(+4.50%) |
Aug 20, 2009 | 4.166 | 4.244 | 4.127 | 4.205 | 17,995,408 | +0.07(+1.74%) |
Aug 19, 2009 | 4.120 | 4.218 | 4.081 | 4.133 | 20,866,996 | -0.07(-1.71%) |
Aug 18, 2009 | 4.120 | 4.283 | 4.114 | 4.205 | 27,856,296 | +0.12(+2.88%) |
Aug 17, 2009 | 4.159 | 4.218 | 4.029 | 4.087 | 28,110,092 | -0.25(-5.87%) |
Aug 14, 2009 | 4.329 | 4.375 | 4.218 | 4.342 | 24,802,766 | +0.00(+0.00%) |
Aug 13, 2009 | 4.336 | 4.427 | 4.166 | 4.342 | 37,326,028 | +0.15(+3.58%) |
Aug 12, 2009 | 4.022 | 4.309 | 4.016 | 4.192 | 64,820,320 | +0.18(+4.56%) |
Aug 11, 2009 | 4.290 | 4.290 | 3.983 | 4.009 | 45,775,316 | -0.27(-6.26%) |
Aug 10, 2009 | 4.453 | 4.453 | 4.251 | 4.277 | 37,624,408 | -0.15(-3.39%) |
Aug 07, 2009 | 4.486 | 4.571 | 4.342 | 4.427 | 46,620,900 | +0.14(+3.20%) |
Aug 06, 2009 | 4.303 | 4.538 | 4.094 | 4.290 | 68,280,904 | +0.10(+2.50%) |
Aug 05, 2009 | 4.192 | 4.336 | 4.094 | 4.185 | 72,974,424 | -0.03(-0.78%) |
Aug 04, 2009 | 4.159 | 4.323 | 4.016 | 4.218 | 54,671,156 | +0.03(+0.78%) |