Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 3.427 | 3.500 | 3.298 | 3.309 | 171,080,336 | -0.09(-2.64%) |
Jun 30, 2009 | 3.337 | 3.449 | 3.281 | 3.399 | 152,627,040 | +0.16(+5.02%) |
Jun 29, 2009 | 3.169 | 3.337 | 3.136 | 3.237 | 131,223,936 | +0.10(+3.03%) |
Jun 26, 2009 | 3.164 | 3.248 | 3.108 | 3.141 | 121,981,264 | -0.04(-1.23%) |
Jun 25, 2009 | 3.158 | 3.220 | 3.097 | 3.181 | 112,297,000 | +0.03(+0.89%) |
Jun 24, 2009 | 3.169 | 3.304 | 3.085 | 3.153 | 128,905,424 | +0.06(+1.81%) |
Jun 23, 2009 | 3.041 | 3.130 | 2.917 | 3.097 | 108,181,928 | +0.08(+2.79%) |
Jun 22, 2009 | 3.175 | 3.242 | 3.007 | 3.013 | 102,847,040 | -0.19(-5.94%) |
Jun 19, 2009 | 3.209 | 3.337 | 3.186 | 3.203 | 124,265,040 | +0.02(+0.70%) |
Jun 18, 2009 | 3.237 | 3.253 | 3.091 | 3.181 | 102,773,360 | -0.02(-0.53%) |
Jun 17, 2009 | 3.158 | 3.276 | 2.968 | 3.197 | 156,630,256 | +0.02(+0.71%) |
Jun 16, 2009 | 3.326 | 3.332 | 3.091 | 3.175 | 155,707,568 | -0.17(-5.10%) |
Jun 15, 2009 | 3.371 | 3.382 | 3.248 | 3.346 | 116,282,736 | -0.08(-2.21%) |
Jun 12, 2009 | 3.365 | 3.444 | 3.315 | 3.421 | 97,479,760 | +0.07(+2.17%) |
Jun 11, 2009 | 3.444 | 3.494 | 3.220 | 3.349 | 237,289,984 | -0.12(-3.39%) |
Jun 10, 2009 | 3.539 | 3.600 | 3.421 | 3.466 | 161,138,224 | -0.04(-1.12%) |
Jun 09, 2009 | 3.573 | 3.606 | 3.461 | 3.505 | 150,869,888 | -0.07(-1.88%) |
Jun 08, 2009 | 3.462 | 3.617 | 3.416 | 3.573 | 152,761,424 | +0.01(+0.31%) |
Jun 05, 2009 | 3.623 | 3.656 | 3.483 | 3.561 | 152,974,832 | +0.00(+0.00%) |
Jun 04, 2009 | 3.461 | 3.584 | 3.455 | 3.561 | 149,609,808 | +0.10(+2.91%) |
Jun 03, 2009 | 3.528 | 3.528 | 3.337 | 3.461 | 198,880,544 | -0.13(-3.59%) |
Jun 02, 2009 | 3.455 | 3.617 | 3.377 | 3.589 | 240,331,152 | +0.16(+4.57%) |