Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.374 | 4.397 | 4.300 | 4.374 | 76,039,352 | -0.07(-1.68%) |
Aug 28, 2009 | 4.449 | 4.490 | 4.426 | 4.449 | 76,879,192 | +0.03(+0.78%) |
Aug 27, 2009 | 4.409 | 4.438 | 4.294 | 4.415 | 108,586,464 | +0.03(+0.79%) |
Aug 26, 2009 | 4.380 | 4.397 | 4.265 | 4.380 | 77,249,208 | +0.01(+0.26%) |
Aug 25, 2009 | 4.277 | 4.403 | 4.277 | 4.369 | 92,939,736 | +0.10(+2.43%) |
Aug 24, 2009 | 4.461 | 4.495 | 4.208 | 4.265 | 162,417,552 | -0.19(-4.26%) |
Aug 21, 2009 | 4.484 | 4.507 | 4.386 | 4.455 | 96,047,384 | +0.03(+0.78%) |
Aug 20, 2009 | 4.432 | 4.455 | 4.409 | 4.420 | 51,365,268 | +0.02(+0.39%) |
Aug 19, 2009 | 4.317 | 4.461 | 4.317 | 4.403 | 82,346,560 | +0.01(+0.13%) |
Aug 18, 2009 | 4.328 | 4.461 | 4.305 | 4.397 | 125,685,680 | +0.17(+3.95%) |
Aug 17, 2009 | 4.323 | 4.386 | 4.104 | 4.231 | 136,594,368 | -0.28(-6.13%) |
Aug 14, 2009 | 4.593 | 4.610 | 4.461 | 4.507 | 100,801,008 | -0.04(-0.89%) |
Aug 13, 2009 | 4.518 | 4.559 | 4.432 | 4.547 | 152,867,264 | +0.12(+2.60%) |
Aug 12, 2009 | 4.518 | 4.587 | 4.426 | 4.432 | 128,077,936 | -0.06(-1.41%) |
Aug 11, 2009 | 4.403 | 4.564 | 4.397 | 4.495 | 141,901,840 | +0.05(+1.17%) |
Aug 10, 2009 | 4.570 | 4.582 | 4.386 | 4.444 | 156,850,352 | -0.17(-3.62%) |
Aug 07, 2009 | 4.795 | 4.800 | 4.605 | 4.610 | 165,730,704 | -0.03(-0.74%) |
Aug 06, 2009 | 4.904 | 4.921 | 4.553 | 4.645 | 229,972,288 | -0.21(-4.38%) |
Aug 05, 2009 | 4.898 | 4.939 | 4.789 | 4.858 | 168,822,096 | +0.10(+2.04%) |
Aug 04, 2009 | 4.835 | 4.898 | 4.656 | 4.761 | 212,679,184 | -0.03(-0.71%) |
Aug 03, 2009 | 4.979 | 5.100 | 4.777 | 4.795 | 427,792,096 | +0.19(+4.13%) |
Jul 31, 2009 | 4.294 | 4.605 | 4.277 | 4.605 | 271,427,136 | +0.35(+8.25%) |
Jul 30, 2009 | 4.190 | 4.305 | 4.133 | 4.254 | 153,947,296 | +0.16(+3.79%) |
Jul 29, 2009 | 4.075 | 4.213 | 4.023 | 4.098 | 128,769,032 | -0.01(-0.28%) |
Jul 28, 2009 | 4.144 | 4.190 | 4.058 | 4.110 | 119,483,312 | -0.01(-0.28%) |
Jul 27, 2009 | 3.885 | 4.196 | 3.874 | 4.121 | 181,853,376 | +0.22(+5.60%) |
Jul 24, 2009 | 3.972 | 3.983 | 3.856 | 3.902 | 173,179,824 | -0.12(-2.87%) |
Jul 23, 2009 | 3.672 | 4.087 | 3.828 | 4.018 | 467,370,592 | +0.35(+9.40%) |
Jul 22, 2009 | 3.551 | 3.730 | 3.528 | 3.672 | 159,399,440 | +0.10(+2.90%) |
Jul 21, 2009 | 3.615 | 3.626 | 3.477 | 3.569 | 99,694,320 | +0.01(+0.16%) |
Jul 20, 2009 | 3.569 | 3.626 | 3.528 | 3.563 | 111,229,320 | +0.03(+0.81%) |
Jul 17, 2009 | 3.540 | 3.580 | 3.471 | 3.534 | 109,162,648 | +0.01(+0.16%) |
Jul 16, 2009 | 3.442 | 3.534 | 3.361 | 3.528 | 115,536,456 | +0.05(+1.32%) |
Jul 15, 2009 | 3.442 | 3.488 | 3.402 | 3.482 | 112,551,816 | +0.12(+3.60%) |
Jul 14, 2009 | 3.275 | 3.390 | 3.223 | 3.361 | 97,415,496 | +0.09(+2.64%) |
Jul 13, 2009 | 3.246 | 3.287 | 3.212 | 3.275 | 79,991,832 | -0.02(-0.52%) |
Jul 10, 2009 | 3.183 | 3.310 | 3.177 | 3.292 | 82,130,280 | +0.05(+1.60%) |
Jul 09, 2009 | 3.143 | 3.315 | 3.062 | 3.241 | 104,575,688 | +0.16(+5.23%) |
Jul 08, 2009 | 3.194 | 3.229 | 3.016 | 3.079 | 116,958,360 | -0.10(-3.25%) |
Jul 07, 2009 | 3.304 | 3.310 | 3.171 | 3.183 | 118,555,240 | -0.13(-3.83%) |
Jul 06, 2009 | 3.379 | 3.482 | 3.269 | 3.310 | 127,868,216 | -0.08(-2.38%) |
Jul 02, 2009 | 3.356 | 3.500 | 3.194 | 3.390 | 127,843,560 | -0.01(-0.34%) |
Jul 01, 2009 | 3.523 | 3.597 | 3.390 | 3.402 | 166,434,944 | -0.09(-2.64%) |
Jun 30, 2009 | 3.430 | 3.546 | 3.373 | 3.494 | 148,482,704 | +0.17(+5.02%) |
Jun 29, 2009 | 3.258 | 3.430 | 3.223 | 3.327 | 127,660,776 | +0.10(+3.03%) |
Jun 26, 2009 | 3.252 | 3.338 | 3.194 | 3.229 | 118,669,072 | -0.04(-1.23%) |
Jun 25, 2009 | 3.246 | 3.310 | 3.183 | 3.269 | 109,247,760 | +0.03(+0.89%) |
Jun 24, 2009 | 3.258 | 3.396 | 3.171 | 3.241 | 125,405,208 | +0.06(+1.81%) |
Jun 23, 2009 | 3.125 | 3.218 | 2.999 | 3.183 | 105,244,432 | +0.09(+2.79%) |
Jun 22, 2009 | 3.264 | 3.333 | 3.091 | 3.097 | 100,054,400 | -0.20(-5.94%) |
Jun 19, 2009 | 3.298 | 3.430 | 3.275 | 3.292 | 120,890,832 | +0.02(+0.70%) |
Jun 18, 2009 | 3.327 | 3.344 | 3.177 | 3.269 | 99,982,720 | -0.02(-0.53%) |
Jun 17, 2009 | 3.246 | 3.367 | 3.051 | 3.287 | 152,377,216 | +0.02(+0.71%) |
Jun 16, 2009 | 3.419 | 3.425 | 3.177 | 3.264 | 151,479,584 | -0.18(-5.10%) |
Jun 15, 2009 | 3.465 | 3.477 | 3.338 | 3.439 | 113,125,272 | -0.08(-2.21%) |
Jun 12, 2009 | 3.459 | 3.540 | 3.407 | 3.517 | 94,832,856 | +0.07(+2.17%) |
Jun 11, 2009 | 3.540 | 3.592 | 3.310 | 3.442 | 230,846,768 | -0.12(-3.39%) |
Jun 10, 2009 | 3.638 | 3.701 | 3.517 | 3.563 | 156,762,784 | -0.04(-1.12%) |
Jun 09, 2009 | 3.672 | 3.707 | 3.557 | 3.603 | 146,773,280 | -0.07(-1.88%) |
Jun 08, 2009 | 3.559 | 3.718 | 3.511 | 3.672 | 148,613,440 | +0.01(+0.31%) |
Jun 05, 2009 | 3.724 | 3.759 | 3.580 | 3.661 | 148,821,056 | +0.00(+0.00%) |
Jun 04, 2009 | 3.557 | 3.684 | 3.551 | 3.661 | 145,547,408 | +0.10(+2.91%) |
Jun 03, 2009 | 3.626 | 3.626 | 3.430 | 3.557 | 193,480,288 | -0.13(-3.59%) |
Jun 02, 2009 | 3.551 | 3.718 | 3.471 | 3.689 | 233,805,360 | +0.16(+4.57%) |