Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.087 | 4.088 | 4.008 | 4.050 | 105,522,456 | -0.08(-1.90%) |
Aug 28, 2009 | 4.229 | 4.240 | 4.119 | 4.128 | 92,631,856 | -0.08(-1.84%) |
Aug 27, 2009 | 4.191 | 4.233 | 4.147 | 4.206 | 80,140,448 | +0.02(+0.37%) |
Aug 26, 2009 | 4.195 | 4.228 | 4.159 | 4.190 | 72,444,920 | -0.01(-0.23%) |
Aug 25, 2009 | 4.223 | 4.307 | 4.188 | 4.200 | 96,045,264 | -0.02(-0.37%) |
Aug 24, 2009 | 4.249 | 4.269 | 4.202 | 4.215 | 94,685,216 | -0.02(-0.59%) |
Aug 21, 2009 | 4.229 | 4.243 | 4.167 | 4.240 | 122,913,216 | +0.05(+1.08%) |
Aug 20, 2009 | 4.139 | 4.208 | 4.123 | 4.195 | 107,751,608 | +0.05(+1.31%) |
Aug 19, 2009 | 4.036 | 4.140 | 4.015 | 4.140 | 103,655,056 | +0.04(+1.07%) |
Aug 18, 2009 | 4.061 | 4.125 | 4.030 | 4.096 | 117,946,304 | +0.05(+1.31%) |
Aug 17, 2009 | 4.048 | 4.079 | 4.003 | 4.043 | 138,095,824 | -0.13(-3.02%) |
Aug 14, 2009 | 4.196 | 4.199 | 4.129 | 4.169 | 98,741,592 | -0.05(-1.21%) |
Aug 13, 2009 | 4.276 | 4.308 | 4.194 | 4.220 | 114,516,280 | -0.07(-1.58%) |
Aug 12, 2009 | 4.161 | 4.320 | 4.159 | 4.288 | 112,651,680 | +0.12(+2.87%) |
Aug 11, 2009 | 4.172 | 4.210 | 4.113 | 4.168 | 100,734,464 | -0.04(-1.04%) |
Aug 10, 2009 | 4.241 | 4.263 | 4.154 | 4.212 | 88,895,992 | -0.04(-1.03%) |
Aug 07, 2009 | 4.195 | 4.288 | 4.195 | 4.256 | 112,828,520 | +0.04(+1.01%) |
Aug 06, 2009 | 4.206 | 4.232 | 4.143 | 4.214 | 94,080,192 | +0.01(+0.21%) |
Aug 05, 2009 | 4.272 | 4.277 | 4.141 | 4.205 | 145,925,504 | -0.08(-1.76%) |
Aug 04, 2009 | 4.364 | 4.364 | 4.237 | 4.280 | 123,828,688 | -0.08(-1.88%) |
Aug 03, 2009 | 4.318 | 4.400 | 4.318 | 4.362 | 133,573,144 | +0.08(+1.96%) |
Jul 31, 2009 | 4.278 | 4.327 | 4.221 | 4.278 | 118,013,744 | -0.02(-0.38%) |
Jul 30, 2009 | 4.272 | 4.352 | 4.249 | 4.294 | 145,403,936 | +0.09(+2.07%) |
Jul 29, 2009 | 4.214 | 4.265 | 4.166 | 4.207 | 130,361,992 | -0.03(-0.75%) |
Jul 28, 2009 | 4.182 | 4.272 | 4.120 | 4.239 | 175,780,784 | +0.04(+0.88%) |
Jul 27, 2009 | 4.250 | 4.314 | 4.168 | 4.202 | 226,144,384 | -0.11(-2.60%) |
Jul 24, 2009 | 4.370 | 4.435 | 4.265 | 4.314 | 385,173,056 | -0.37(-7.86%) |
Jul 23, 2009 | 4.481 | 4.709 | 4.469 | 4.682 | 381,528,512 | +0.25(+5.72%) |
Jul 22, 2009 | 4.422 | 4.451 | 4.379 | 4.429 | 106,113,408 | -0.01(-0.25%) |
Jul 21, 2009 | 4.416 | 4.440 | 4.360 | 4.440 | 154,532,432 | +0.04(+0.88%) |
Jul 20, 2009 | 4.303 | 4.434 | 4.303 | 4.401 | 121,400,392 | +0.12(+2.77%) |
Jul 17, 2009 | 4.280 | 4.315 | 4.250 | 4.282 | 101,460,872 | -0.01(-0.30%) |
Jul 16, 2009 | 4.211 | 4.302 | 4.176 | 4.295 | 107,488,712 | +0.08(+1.85%) |
Jul 15, 2009 | 4.140 | 4.222 | 4.129 | 4.218 | 127,076,984 | +0.13(+3.17%) |
Jul 14, 2009 | 4.064 | 4.111 | 4.012 | 4.088 | 91,085,632 | +0.02(+0.59%) |
Jul 13, 2009 | 3.973 | 4.073 | 3.891 | 4.064 | 161,375,664 | +0.19(+4.95%) |
Jul 10, 2009 | 3.867 | 3.932 | 3.800 | 3.872 | 119,803,280 | -0.02(-0.60%) |
Jul 09, 2009 | 3.903 | 3.918 | 3.832 | 3.896 | 127,488,152 | +0.04(+0.96%) |
Jul 08, 2009 | 3.814 | 3.887 | 3.776 | 3.859 | 171,213,904 | +0.09(+2.29%) |
Jul 07, 2009 | 3.917 | 3.925 | 3.762 | 3.773 | 130,139,792 | -0.12(-3.16%) |
Jul 06, 2009 | 3.913 | 3.935 | 3.818 | 3.896 | 147,721,600 | -0.06(-1.54%) |
Jul 02, 2009 | 4.046 | 4.059 | 3.916 | 3.957 | 144,720,192 | -0.11(-2.79%) |
Jul 01, 2009 | 4.211 | 4.215 | 4.059 | 4.070 | 139,950,464 | -0.10(-2.46%) |
Jun 30, 2009 | 4.171 | 4.236 | 4.114 | 4.173 | 160,070,464 | +0.03(+0.76%) |
Jun 29, 2009 | 4.184 | 4.200 | 4.111 | 4.142 | 125,699,176 | -0.04(-1.01%) |
Jun 26, 2009 | 4.085 | 4.197 | 4.047 | 4.184 | 175,928,512 | +0.08(+2.04%) |
Jun 25, 2009 | 4.055 | 4.102 | 3.942 | 4.100 | 147,554,032 | +0.15(+3.70%) |
Jun 24, 2009 | 3.891 | 4.017 | 3.881 | 3.954 | 121,913,976 | +0.08(+2.05%) |
Jun 23, 2009 | 3.939 | 3.945 | 3.804 | 3.875 | 148,659,776 | -0.07(-1.86%) |
Jun 22, 2009 | 4.111 | 4.112 | 3.919 | 3.948 | 195,334,432 | -0.19(-4.59%) |
Jun 19, 2009 | 4.098 | 4.163 | 4.065 | 4.138 | 109,086,000 | +0.07(+1.67%) |
Jun 18, 2009 | 4.131 | 4.138 | 4.040 | 4.070 | 109,317,640 | -0.05(-1.28%) |
Jun 17, 2009 | 4.115 | 4.205 | 4.023 | 4.123 | 156,066,416 | +0.02(+0.61%) |
Jun 16, 2009 | 4.175 | 4.188 | 4.054 | 4.098 | 109,571,360 | -0.05(-1.24%) |
Jun 15, 2009 | 4.132 | 4.155 | 4.040 | 4.149 | 108,289,712 | -0.04(-1.07%) |
Jun 12, 2009 | 4.242 | 4.250 | 4.091 | 4.194 | 124,753,752 | -0.08(-1.88%) |
Jun 11, 2009 | 4.305 | 4.364 | 4.243 | 4.274 | 100,427,888 | -0.04(-1.04%) |
Jun 10, 2009 | 4.369 | 4.418 | 4.232 | 4.319 | 121,756,968 | -0.02(-0.56%) |
Jun 09, 2009 | 4.336 | 4.373 | 4.298 | 4.344 | 89,711,248 | +0.04(+0.83%) |
Jun 08, 2009 | 4.280 | 4.349 | 4.246 | 4.308 | 112,303,448 | -0.06(-1.37%) |
Jun 05, 2009 | 4.304 | 4.387 | 4.255 | 4.368 | 165,662,624 | +0.10(+2.39%) |
Jun 04, 2009 | 4.261 | 4.310 | 4.219 | 4.266 | 109,563,176 | -0.01(-0.19%) |
Jun 03, 2009 | 4.111 | 4.275 | 4.147 | 4.274 | 152,424,800 | +0.04(+0.88%) |
Jun 02, 2009 | 4.111 | 4.262 | 4.095 | 4.237 | 188,380,864 | +0.09(+2.26%) |