Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.363 | 4.381 | 4.280 | 4.303 | 37,747,380 | -0.54(-11.19%) |
Aug 28, 2009 | 4.912 | 4.954 | 4.817 | 4.846 | 23,721,556 | -0.06(-1.26%) |
Aug 27, 2009 | 4.879 | 4.915 | 4.779 | 4.907 | 35,053,324 | -0.00(-0.05%) |
Aug 26, 2009 | 4.807 | 4.925 | 4.774 | 4.910 | 27,304,132 | +0.05(+1.06%) |
Aug 25, 2009 | 4.879 | 4.969 | 4.833 | 4.858 | 40,228,392 | +0.03(+0.69%) |
Aug 24, 2009 | 4.871 | 4.961 | 4.815 | 4.825 | 39,021,408 | -0.01(-0.21%) |
Aug 21, 2009 | 4.861 | 4.941 | 4.799 | 4.835 | 32,753,272 | +0.02(+0.32%) |
Aug 20, 2009 | 4.756 | 4.843 | 4.753 | 4.820 | 29,085,192 | +0.05(+1.13%) |
Aug 19, 2009 | 4.586 | 4.776 | 4.573 | 4.766 | 38,970,184 | +0.09(+1.92%) |
Aug 18, 2009 | 4.506 | 4.699 | 4.496 | 4.676 | 44,066,768 | +0.22(+4.90%) |
Aug 17, 2009 | 4.463 | 4.481 | 4.401 | 4.458 | 36,321,920 | -0.17(-3.66%) |
Aug 14, 2009 | 4.771 | 4.794 | 4.558 | 4.627 | 35,670,840 | -0.13(-2.65%) |
Aug 13, 2009 | 4.835 | 4.851 | 4.697 | 4.753 | 39,083,312 | -0.04(-0.91%) |
Aug 12, 2009 | 4.797 | 4.828 | 4.751 | 4.797 | 38,379,432 | -0.04(-0.74%) |
Aug 11, 2009 | 4.848 | 4.851 | 4.753 | 4.833 | 38,550,012 | -0.18(-3.59%) |
Aug 10, 2009 | 4.984 | 5.049 | 4.930 | 5.013 | 23,382,542 | -0.02(-0.46%) |
Aug 07, 2009 | 4.966 | 5.085 | 4.928 | 5.036 | 49,575,908 | +0.19(+3.87%) |
Aug 06, 2009 | 4.954 | 4.966 | 4.761 | 4.848 | 26,463,422 | -0.11(-2.13%) |
Aug 05, 2009 | 4.812 | 5.010 | 4.751 | 4.954 | 41,534,132 | +0.13(+2.66%) |
Aug 04, 2009 | 4.715 | 4.848 | 4.704 | 4.825 | 50,707,040 | +0.07(+1.51%) |
Aug 03, 2009 | 4.730 | 4.787 | 4.679 | 4.753 | 36,075,748 | +0.16(+3.41%) |
Jul 31, 2009 | 4.627 | 4.661 | 4.566 | 4.596 | 34,569,584 | -0.04(-0.89%) |
Jul 30, 2009 | 4.643 | 4.666 | 4.607 | 4.637 | 47,078,656 | +0.13(+2.85%) |
Jul 29, 2009 | 4.555 | 4.578 | 4.465 | 4.509 | 22,531,550 | -0.11(-2.45%) |
Jul 28, 2009 | 4.599 | 4.640 | 4.524 | 4.622 | 34,567,716 | -0.02(-0.39%) |
Jul 27, 2009 | 4.652 | 4.671 | 4.586 | 4.640 | 31,514,218 | +0.03(+0.67%) |
Jul 24, 2009 | 4.614 | 4.650 | 4.563 | 4.609 | 6,383 | +0.00(+0.00%) |
Jul 23, 2009 | 4.440 | 4.679 | 4.440 | 4.609 | 42,028,608 | +0.21(+4.73%) |
Jul 22, 2009 | 4.363 | 4.504 | 4.360 | 4.401 | 33,538,646 | +0.00(+0.06%) |
Jul 21, 2009 | 4.453 | 4.470 | 4.332 | 4.399 | 29,202,694 | -0.00(-0.06%) |
Jul 20, 2009 | 4.288 | 4.411 | 4.288 | 4.401 | 55,566,208 | +0.22(+5.16%) |
Jul 17, 2009 | 4.193 | 4.219 | 4.142 | 4.185 | 30,347,410 | +0.01(+0.18%) |
Jul 16, 2009 | 4.080 | 4.226 | 4.052 | 4.178 | 35,618,784 | +0.03(+0.81%) |
Jul 15, 2009 | 3.980 | 4.157 | 3.939 | 4.144 | 39,389,360 | +0.27(+7.03%) |
Jul 14, 2009 | 3.918 | 3.923 | 3.813 | 3.872 | 30,830,994 | -0.04(-1.05%) |
Jul 13, 2009 | 3.805 | 3.926 | 3.802 | 3.913 | 30,011,798 | +0.07(+1.80%) |
Jul 10, 2009 | 3.859 | 3.895 | 3.767 | 3.844 | 34,724,912 | -0.06(-1.58%) |
Jul 09, 2009 | 3.939 | 3.969 | 3.844 | 3.905 | 16,639,113 | +0.03(+0.66%) |
Jul 08, 2009 | 3.952 | 3.969 | 3.779 | 3.880 | 50,353,980 | -0.03(-0.85%) |
Jul 07, 2009 | 4.057 | 4.062 | 3.905 | 3.913 | 28,468,440 | -0.15(-3.67%) |
Jul 06, 2009 | 3.952 | 4.075 | 3.921 | 4.062 | 29,844,282 | +0.03(+0.83%) |
Jul 02, 2009 | 4.070 | 4.121 | 4.029 | 4.029 | 17,487,368 | -0.11(-2.55%) |
Jul 01, 2009 | 4.170 | 4.214 | 4.134 | 4.134 | 26,906,214 | +0.07(+1.64%) |
Jun 30, 2009 | 4.175 | 4.188 | 4.036 | 4.067 | 33,139,602 | -0.05(-1.25%) |
Jun 29, 2009 | 4.175 | 4.244 | 4.085 | 4.119 | 27,880,526 | +0.01(+0.12%) |
Jun 26, 2009 | 4.052 | 4.162 | 4.047 | 4.113 | 27,746,758 | +0.08(+1.97%) |
Jun 25, 2009 | 3.903 | 4.057 | 3.885 | 4.034 | 27,409,352 | +0.13(+3.36%) |
Jun 24, 2009 | 3.841 | 3.936 | 3.838 | 3.903 | 42,758,512 | +0.04(+1.13%) |
Jun 23, 2009 | 3.859 | 3.895 | 3.790 | 3.859 | 41,316,328 | +0.06(+1.56%) |
Jun 22, 2009 | 3.890 | 3.946 | 3.792 | 3.800 | 36,905,024 | -0.22(-5.43%) |
Jun 19, 2009 | 4.013 | 4.062 | 3.962 | 4.018 | 27,269,616 | +0.10(+2.62%) |
Jun 18, 2009 | 3.964 | 4.023 | 3.895 | 3.916 | 20,619,610 | -0.05(-1.36%) |
Jun 17, 2009 | 3.957 | 3.990 | 3.862 | 3.969 | 29,301,154 | -0.05(-1.34%) |
Jun 16, 2009 | 4.116 | 4.167 | 3.998 | 4.023 | 26,467,548 | -0.05(-1.20%) |
Jun 15, 2009 | 4.170 | 4.175 | 3.946 | 4.072 | 25,550,842 | -0.20(-4.69%) |
Jun 12, 2009 | 4.162 | 4.286 | 4.152 | 4.273 | 24,918,932 | +0.05(+1.16%) |
Jun 11, 2009 | 4.208 | 4.275 | 4.126 | 4.224 | 21,753,596 | +0.07(+1.73%) |
Jun 10, 2009 | 4.252 | 4.255 | 4.047 | 4.152 | 22,596,418 | -0.01(-0.25%) |
Jun 09, 2009 | 4.257 | 4.278 | 4.054 | 4.162 | 15,706,561 | -0.00(-0.06%) |
Jun 08, 2009 | 4.108 | 4.219 | 4.057 | 4.165 | 18,413,484 | +0.02(+0.43%) |
Jun 05, 2009 | 4.303 | 4.306 | 4.080 | 4.147 | 27,459,734 | -0.07(-1.77%) |
Jun 04, 2009 | 4.101 | 4.262 | 4.072 | 4.221 | 23,020,452 | +0.11(+2.62%) |
Jun 03, 2009 | 4.216 | 4.260 | 4.011 | 4.113 | 37,669,504 | -0.20(-4.65%) |
Jun 02, 2009 | 4.301 | 4.378 | 4.247 | 4.314 | 37,979,936 | -0.03(-0.59%) |