Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.743 | 3.757 | 3.701 | 3.749 | 223,616,304 | -0.06(-1.56%) |
Aug 28, 2009 | 3.880 | 3.890 | 3.765 | 3.808 | 261,105,312 | -0.01(-0.37%) |
Aug 27, 2009 | 3.794 | 3.843 | 3.712 | 3.822 | 248,778,992 | +0.02(+0.55%) |
Aug 26, 2009 | 3.780 | 3.838 | 3.753 | 3.801 | 260,574,064 | +0.00(+0.03%) |
Aug 25, 2009 | 3.820 | 3.878 | 3.786 | 3.800 | 314,088,384 | +0.01(+0.28%) |
Aug 24, 2009 | 3.819 | 3.861 | 3.760 | 3.789 | 308,267,232 | +0.01(+0.25%) |
Aug 21, 2009 | 3.705 | 3.801 | 3.690 | 3.780 | 276,491,136 | +0.13(+3.61%) |
Aug 20, 2009 | 3.582 | 3.662 | 3.565 | 3.648 | 237,942,000 | +0.07(+2.09%) |
Aug 19, 2009 | 3.456 | 3.595 | 3.449 | 3.574 | 268,262,432 | +0.06(+1.73%) |
Aug 18, 2009 | 3.472 | 3.534 | 3.459 | 3.513 | 238,960,800 | +0.05(+1.45%) |
Aug 17, 2009 | 3.495 | 3.501 | 3.442 | 3.463 | 287,683,904 | -0.18(-4.81%) |
Aug 14, 2009 | 3.690 | 3.694 | 3.555 | 3.638 | 264,390,736 | -0.05(-1.43%) |
Aug 13, 2009 | 3.669 | 3.695 | 3.597 | 3.690 | 300,278,624 | +0.06(+1.61%) |
Aug 12, 2009 | 3.548 | 3.690 | 3.546 | 3.632 | 305,144,320 | +0.08(+2.20%) |
Aug 11, 2009 | 3.619 | 3.625 | 3.541 | 3.554 | 300,669,760 | -0.09(-2.52%) |
Aug 10, 2009 | 3.635 | 3.667 | 3.599 | 3.646 | 264,666,496 | -0.02(-0.48%) |
Aug 07, 2009 | 3.649 | 3.726 | 3.610 | 3.663 | 344,501,760 | +0.09(+2.48%) |
Aug 06, 2009 | 3.644 | 3.654 | 3.540 | 3.575 | 277,464,640 | -0.04(-1.00%) |
Aug 05, 2009 | 3.637 | 3.642 | 3.550 | 3.611 | 302,507,744 | +0.01(+0.36%) |
Aug 04, 2009 | 3.581 | 3.642 | 3.565 | 3.598 | 292,039,136 | +0.00(+0.03%) |
Aug 03, 2009 | 3.574 | 3.618 | 3.534 | 3.597 | 322,200,224 | +0.11(+3.04%) |
Jul 31, 2009 | 3.487 | 3.544 | 3.467 | 3.491 | 358,584,320 | -0.00(-0.13%) |
Jul 30, 2009 | 3.501 | 3.569 | 3.483 | 3.495 | 394,886,176 | +0.08(+2.35%) |
Jul 29, 2009 | 3.401 | 3.436 | 3.369 | 3.415 | 319,722,592 | -0.03(-0.98%) |
Jul 28, 2009 | 3.418 | 3.467 | 3.375 | 3.449 | 315,447,744 | +0.01(+0.20%) |
Jul 27, 2009 | 3.436 | 3.471 | 3.396 | 3.442 | 260,299,104 | -0.01(-0.27%) |
Jul 24, 2009 | 3.386 | 3.451 | 3.350 | 3.451 | 249,631,504 | +0.04(+1.09%) |
Jul 23, 2009 | 3.277 | 3.448 | 3.274 | 3.414 | 356,330,368 | +0.14(+4.35%) |
Jul 22, 2009 | 3.234 | 3.313 | 3.228 | 3.271 | 290,537,952 | -0.00(-0.04%) |
Jul 21, 2009 | 3.294 | 3.297 | 3.196 | 3.273 | 317,532,160 | +0.03(+1.01%) |
Jul 20, 2009 | 3.214 | 3.255 | 3.182 | 3.240 | 268,691,264 | +0.06(+1.98%) |
Jul 17, 2009 | 3.173 | 3.190 | 3.138 | 3.177 | 235,644,592 | +0.00(+0.15%) |
Jul 16, 2009 | 3.102 | 3.203 | 3.091 | 3.172 | 298,543,328 | +0.06(+1.80%) |
Jul 15, 2009 | 3.024 | 3.135 | 3.018 | 3.116 | 302,990,912 | +0.17(+5.61%) |
Jul 14, 2009 | 2.930 | 2.952 | 2.890 | 2.951 | 270,512,992 | +0.03(+1.16%) |
Jul 13, 2009 | 2.811 | 2.917 | 2.804 | 2.917 | 303,050,880 | +0.14(+5.00%) |
Jul 10, 2009 | 2.764 | 2.812 | 2.742 | 2.778 | 279,509,824 | -0.02(-0.79%) |
Jul 09, 2009 | 2.821 | 2.839 | 2.777 | 2.800 | 328,145,152 | +0.02(+0.63%) |
Jul 08, 2009 | 2.821 | 2.834 | 2.721 | 2.783 | 418,068,896 | -0.00(-0.13%) |
Jul 07, 2009 | 2.893 | 2.900 | 2.783 | 2.786 | 309,957,600 | -0.12(-3.98%) |
Jul 06, 2009 | 2.844 | 2.905 | 2.827 | 2.902 | 242,951,296 | +0.00(+0.04%) |
Jul 02, 2009 | 2.988 | 2.989 | 2.897 | 2.900 | 314,173,568 | -0.16(-5.37%) |
Jul 01, 2009 | 3.068 | 3.127 | 3.059 | 3.065 | 221,295,488 | +0.02(+0.50%) |
Jun 30, 2009 | 3.092 | 3.115 | 3.000 | 3.050 | 330,993,024 | -0.04(-1.40%) |
Jun 29, 2009 | 3.054 | 3.100 | 3.021 | 3.093 | 273,771,904 | +0.06(+1.89%) |
Jun 26, 2009 | 3.033 | 3.061 | 3.000 | 3.036 | 267,770,656 | -0.01(-0.46%) |
Jun 25, 2009 | 2.967 | 3.057 | 2.958 | 3.050 | 478,945,728 | +0.13(+4.48%) |
Jun 24, 2009 | 2.930 | 2.986 | 2.890 | 2.919 | 330,594,208 | +0.03(+1.09%) |
Jun 23, 2009 | 2.895 | 2.920 | 2.855 | 2.888 | 385,794,560 | +0.01(+0.36%) |
Jun 22, 2009 | 3.005 | 3.009 | 2.877 | 2.877 | 378,356,192 | -0.18(-5.99%) |
Jun 19, 2009 | 3.100 | 3.109 | 3.031 | 3.060 | 286,753,120 | +0.02(+0.73%) |
Jun 18, 2009 | 3.009 | 3.073 | 2.981 | 3.038 | 282,281,792 | +0.04(+1.48%) |
Jun 17, 2009 | 3.003 | 3.050 | 2.953 | 2.994 | 367,096,576 | -0.02(-0.50%) |
Jun 16, 2009 | 3.114 | 3.117 | 3.004 | 3.009 | 364,923,968 | -0.08(-2.46%) |
Jun 15, 2009 | 3.164 | 3.166 | 3.059 | 3.085 | 430,713,632 | -0.16(-4.89%) |
Jun 12, 2009 | 3.196 | 3.243 | 3.166 | 3.243 | 288,627,168 | +0.02(+0.65%) |
Jun 11, 2009 | 3.208 | 3.310 | 3.208 | 3.222 | 391,955,840 | +0.03(+0.88%) |
Jun 10, 2009 | 3.266 | 3.267 | 3.114 | 3.194 | 505,073,312 | -0.01(-0.33%) |
Jun 09, 2009 | 3.217 | 3.243 | 3.170 | 3.205 | 351,210,080 | +0.02(+0.77%) |
Jun 08, 2009 | 3.144 | 3.242 | 3.103 | 3.180 | 406,370,880 | -0.03(-0.80%) |
Jun 05, 2009 | 3.270 | 3.281 | 3.154 | 3.206 | 511,649,312 | +0.00(+0.11%) |
Jun 04, 2009 | 3.169 | 3.211 | 3.121 | 3.203 | 339,058,624 | +0.06(+1.86%) |
Jun 03, 2009 | 3.171 | 3.177 | 3.085 | 3.144 | 362,737,920 | -0.09(-2.78%) |
Jun 02, 2009 | 3.194 | 3.262 | 3.179 | 3.234 | 372,778,624 | +0.01(+0.43%) |