Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.148 | 4.237 | 4.091 | 4.224 | 28,178,370 | -0.01(-0.30%) |
Aug 28, 2009 | 4.281 | 4.294 | 4.123 | 4.237 | 22,924,068 | +0.07(+1.67%) |
Aug 27, 2009 | 4.078 | 4.180 | 3.996 | 4.167 | 32,592,366 | +0.11(+2.81%) |
Aug 26, 2009 | 4.123 | 4.167 | 3.971 | 4.053 | 22,549,852 | -0.05(-1.23%) |
Aug 25, 2009 | 4.154 | 4.202 | 4.066 | 4.104 | 21,597,386 | +0.04(+1.09%) |
Aug 24, 2009 | 4.287 | 4.414 | 4.021 | 4.059 | 40,752,428 | -0.20(-4.76%) |
Aug 21, 2009 | 4.129 | 4.338 | 4.085 | 4.262 | 43,250,308 | +0.18(+4.50%) |
Aug 20, 2009 | 4.040 | 4.116 | 4.002 | 4.078 | 18,554,386 | +0.07(+1.74%) |
Aug 19, 2009 | 3.996 | 4.091 | 3.958 | 4.009 | 21,515,172 | -0.07(-1.71%) |
Aug 18, 2009 | 3.996 | 4.154 | 3.990 | 4.078 | 28,721,576 | +0.11(+2.88%) |
Aug 17, 2009 | 4.034 | 4.091 | 3.907 | 3.964 | 28,983,254 | -0.25(-5.87%) |
Aug 14, 2009 | 4.199 | 4.243 | 4.091 | 4.211 | 25,573,196 | +0.00(+0.00%) |
Aug 13, 2009 | 4.205 | 4.294 | 4.040 | 4.211 | 38,485,460 | +0.15(+3.58%) |
Aug 12, 2009 | 3.901 | 4.180 | 3.895 | 4.066 | 66,833,784 | +0.18(+4.56%) |
Aug 11, 2009 | 4.161 | 4.161 | 3.863 | 3.888 | 47,197,200 | -0.26(-6.26%) |
Aug 10, 2009 | 4.319 | 4.319 | 4.123 | 4.148 | 38,793,108 | -0.15(-3.39%) |
Aug 07, 2009 | 4.351 | 4.433 | 4.211 | 4.294 | 48,069,052 | +0.13(+3.20%) |
Aug 06, 2009 | 4.173 | 4.401 | 3.971 | 4.161 | 70,401,864 | +0.10(+2.50%) |
Aug 05, 2009 | 4.066 | 4.205 | 3.971 | 4.059 | 75,241,176 | -0.03(-0.78%) |
Aug 04, 2009 | 4.034 | 4.192 | 3.895 | 4.091 | 56,369,364 | +0.03(+0.78%) |
Aug 03, 2009 | 3.800 | 4.148 | 3.679 | 4.059 | 79,330,472 | +0.40(+10.90%) |
Jul 31, 2009 | 3.477 | 3.755 | 3.388 | 3.660 | 101,232,304 | +0.18(+5.09%) |
Jul 30, 2009 | 3.318 | 3.553 | 3.318 | 3.483 | 85,527,864 | +0.22(+6.59%) |
Jul 29, 2009 | 3.312 | 3.337 | 3.223 | 3.268 | 58,682,012 | -0.06(-1.71%) |
Jul 28, 2009 | 3.477 | 3.534 | 3.293 | 3.325 | 56,986,496 | -0.19(-5.49%) |
Jul 27, 2009 | 3.290 | 3.578 | 3.287 | 3.518 | 63,671,300 | +0.19(+5.61%) |
Jul 24, 2009 | 3.375 | 3.420 | 3.217 | 3.331 | 47,441,432 | -0.09(-2.59%) |
Jul 23, 2009 | 3.236 | 3.502 | 3.236 | 3.420 | 66,754,968 | +0.15(+4.65%) |
Jul 22, 2009 | 2.850 | 3.337 | 2.786 | 3.268 | 84,616,840 | +0.22(+7.05%) |
Jul 21, 2009 | 3.204 | 3.217 | 2.932 | 3.052 | 45,646,172 | -0.16(-5.12%) |
Jul 20, 2009 | 3.261 | 3.274 | 3.179 | 3.217 | 21,648,768 | -0.02(-0.59%) |
Jul 17, 2009 | 3.312 | 3.356 | 3.211 | 3.236 | 32,000,694 | -0.06(-1.92%) |
Jul 16, 2009 | 3.318 | 3.375 | 3.249 | 3.299 | 22,858,180 | -0.06(-1.70%) |
Jul 15, 2009 | 3.337 | 3.401 | 3.280 | 3.356 | 53,830,896 | +0.06(+1.92%) |
Jul 14, 2009 | 3.413 | 3.432 | 3.268 | 3.293 | 28,233,184 | -0.11(-3.35%) |
Jul 13, 2009 | 3.306 | 3.420 | 3.268 | 3.407 | 31,936,900 | +0.16(+5.08%) |
Jul 10, 2009 | 3.255 | 3.274 | 3.198 | 3.242 | 17,490,478 | -0.03(-0.78%) |
Jul 09, 2009 | 3.268 | 3.388 | 3.223 | 3.268 | 41,263,052 | +0.05(+1.57%) |
Jul 08, 2009 | 3.407 | 3.420 | 3.135 | 3.217 | 84,642,200 | -0.13(-3.97%) |
Jul 07, 2009 | 3.344 | 3.432 | 3.293 | 3.350 | 62,611,540 | +0.13(+4.13%) |
Jul 06, 2009 | 3.198 | 3.306 | 3.166 | 3.217 | 29,933,274 | -0.03(-0.78%) |
Jul 02, 2009 | 3.211 | 3.375 | 3.147 | 3.242 | 47,811,960 | -0.03(-0.78%) |
Jul 01, 2009 | 3.274 | 3.401 | 3.242 | 3.268 | 30,771,762 | -0.05(-1.53%) |
Jun 30, 2009 | 3.451 | 3.451 | 3.236 | 3.318 | 29,887,152 | -0.05(-1.50%) |
Jun 29, 2009 | 3.312 | 3.458 | 3.204 | 3.369 | 35,469,136 | +0.08(+2.31%) |
Jun 26, 2009 | 3.236 | 3.363 | 3.204 | 3.293 | 47,907,064 | +0.05(+1.56%) |
Jun 25, 2009 | 3.198 | 3.249 | 3.154 | 3.242 | 56,253,916 | -0.03(-0.78%) |
Jun 24, 2009 | 3.388 | 3.502 | 3.236 | 3.268 | 48,004,956 | -0.07(-2.09%) |
Jun 23, 2009 | 3.565 | 3.584 | 3.230 | 3.337 | 61,809,940 | -0.15(-4.18%) |
Jun 22, 2009 | 3.724 | 3.787 | 3.458 | 3.483 | 58,709,056 | -0.36(-9.39%) |
Jun 19, 2009 | 3.774 | 3.939 | 3.717 | 3.844 | 111,444,296 | +0.13(+3.41%) |
Jun 18, 2009 | 3.477 | 3.743 | 3.458 | 3.717 | 33,527,660 | +0.26(+7.51%) |
Jun 17, 2009 | 3.749 | 3.730 | 3.249 | 3.458 | 60,199,488 | -0.29(-7.77%) |
Jun 16, 2009 | 3.768 | 3.812 | 3.648 | 3.749 | 25,163,246 | -0.01(-0.25%) |
Jun 15, 2009 | 3.787 | 3.869 | 3.629 | 3.759 | 29,736,144 | -0.12(-3.02%) |
Jun 12, 2009 | 3.781 | 3.907 | 3.749 | 3.876 | 39,419,324 | +0.09(+2.51%) |
Jun 11, 2009 | 3.540 | 3.869 | 3.515 | 3.781 | 66,285,588 | +0.23(+6.61%) |
Jun 10, 2009 | 3.641 | 3.641 | 3.451 | 3.546 | 33,665,616 | -0.03(-0.71%) |
Jun 09, 2009 | 3.489 | 3.584 | 3.413 | 3.572 | 34,826,868 | +0.11(+3.30%) |
Jun 08, 2009 | 3.502 | 3.521 | 3.420 | 3.458 | 31,209,648 | +0.02(+0.55%) |
Jun 05, 2009 | 3.635 | 3.654 | 3.356 | 3.439 | 72,321,136 | -0.04(-1.27%) |
Jun 04, 2009 | 3.046 | 3.540 | 3.033 | 3.483 | 141,951,904 | +0.57(+19.57%) |
Jun 03, 2009 | 3.160 | 3.179 | 2.862 | 2.913 | 91,897,208 | -0.14(-4.56%) |
Jun 02, 2009 | 2.913 | 3.135 | 2.786 | 3.052 | 146,799,696 | +0.05(+1.69%) |