Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 3.918 | 4.277 | 3.794 | 4.185 | 76,940,520 | +0.41(+10.90%) |
Jul 31, 2009 | 3.585 | 3.872 | 3.493 | 3.774 | 98,182,536 | +0.18(+5.09%) |
Jul 30, 2009 | 3.421 | 3.663 | 3.421 | 3.591 | 82,951,216 | +0.22(+6.59%) |
Jul 29, 2009 | 3.415 | 3.441 | 3.324 | 3.369 | 56,914,128 | -0.06(-1.71%) |
Jul 28, 2009 | 3.585 | 3.643 | 3.395 | 3.428 | 55,269,696 | -0.20(-5.49%) |
Jul 27, 2009 | 3.392 | 3.689 | 3.389 | 3.627 | 61,753,108 | +0.19(+5.61%) |
Jul 24, 2009 | 3.480 | 3.526 | 3.317 | 3.435 | 46,012,188 | -0.09(-2.59%) |
Jul 23, 2009 | 3.337 | 3.611 | 3.337 | 3.526 | 64,743,876 | +0.16(+4.65%) |
Jul 22, 2009 | 2.938 | 3.441 | 2.873 | 3.369 | 82,067,632 | +0.22(+7.05%) |
Jul 21, 2009 | 3.304 | 3.317 | 3.023 | 3.147 | 44,271,016 | -0.17(-5.12%) |
Jul 20, 2009 | 3.363 | 3.376 | 3.278 | 3.317 | 20,996,568 | -0.02(-0.59%) |
Jul 17, 2009 | 3.415 | 3.461 | 3.310 | 3.337 | 31,036,626 | -0.07(-1.92%) |
Jul 16, 2009 | 3.421 | 3.480 | 3.350 | 3.402 | 22,169,544 | -0.06(-1.70%) |
Jul 15, 2009 | 3.441 | 3.506 | 3.382 | 3.461 | 52,209,164 | +0.07(+1.92%) |
Jul 14, 2009 | 3.519 | 3.539 | 3.369 | 3.395 | 27,382,620 | -0.12(-3.35%) |
Jul 13, 2009 | 3.408 | 3.526 | 3.369 | 3.513 | 30,974,754 | +0.17(+5.08%) |
Jul 10, 2009 | 3.356 | 3.376 | 3.297 | 3.343 | 16,963,552 | -0.03(-0.77%) |
Jul 09, 2009 | 3.369 | 3.493 | 3.324 | 3.369 | 40,019,944 | +0.05(+1.57%) |
Jul 08, 2009 | 3.513 | 3.526 | 3.232 | 3.317 | 82,092,232 | -0.14(-3.97%) |
Jul 07, 2009 | 3.448 | 3.539 | 3.395 | 3.454 | 60,725,276 | +0.14(+4.13%) |
Jul 06, 2009 | 3.297 | 3.408 | 3.265 | 3.317 | 29,031,490 | -0.03(-0.78%) |
Jul 02, 2009 | 3.310 | 3.480 | 3.245 | 3.343 | 46,371,556 | -0.03(-0.77%) |