Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.151 | 5.267 | 5.023 | 5.177 | 63,748,468 | +0.13(+2.49%) |
Sep 29, 2009 | 5.008 | 5.056 | 4.951 | 5.051 | 44,651,176 | +0.18(+3.75%) |
Sep 28, 2009 | 4.779 | 4.882 | 4.766 | 4.869 | 24,103,308 | +0.13(+2.71%) |
Sep 25, 2009 | 4.717 | 4.789 | 4.679 | 4.740 | 21,583,762 | +0.03(+0.65%) |
Sep 24, 2009 | 4.828 | 4.869 | 4.632 | 4.709 | 36,061,788 | -0.07(-1.56%) |
Sep 23, 2009 | 4.874 | 4.907 | 4.779 | 4.784 | 37,249,436 | -0.10(-2.10%) |
Sep 22, 2009 | 4.846 | 4.933 | 4.815 | 4.887 | 33,275,352 | +0.08(+1.66%) |
Sep 21, 2009 | 4.756 | 4.825 | 4.734 | 4.807 | 29,055,990 | -0.02(-0.48%) |
Sep 18, 2009 | 4.833 | 4.887 | 4.817 | 4.830 | 37,740,008 | +0.03(+0.53%) |
Sep 17, 2009 | 4.861 | 4.928 | 4.781 | 4.805 | 49,271,496 | -0.01(-0.16%) |
Sep 16, 2009 | 4.817 | 4.879 | 4.766 | 4.812 | 41,988,208 | +0.04(+0.92%) |
Sep 15, 2009 | 4.679 | 4.792 | 4.627 | 4.769 | 36,562,236 | +0.09(+1.98%) |
Sep 14, 2009 | 4.581 | 4.676 | 4.571 | 4.676 | 27,451,088 | +0.05(+1.00%) |
Sep 11, 2009 | 4.648 | 4.691 | 4.612 | 4.630 | 35,144,604 | +0.03(+0.67%) |
Sep 10, 2009 | 4.542 | 4.617 | 4.509 | 4.599 | 39,500,084 | +0.04(+0.85%) |
Sep 09, 2009 | 4.509 | 4.599 | 4.481 | 4.560 | 45,155,220 | +0.08(+1.72%) |
Sep 08, 2009 | 4.509 | 4.517 | 4.455 | 4.483 | 32,193,320 | +0.07(+1.51%) |
Sep 04, 2009 | 4.291 | 4.447 | 4.257 | 4.417 | 29,530,324 | +0.17(+3.99%) |
Sep 03, 2009 | 4.270 | 4.293 | 4.183 | 4.247 | 31,199,562 | +0.01(+0.30%) |
Sep 02, 2009 | 4.208 | 4.268 | 4.126 | 4.234 | 41,440,924 | +0.06(+1.42%) |
Sep 01, 2009 | 4.363 | 4.419 | 4.162 | 4.175 | 50,335,632 | -0.13(-2.98%) |
Aug 31, 2009 | 4.363 | 4.381 | 4.280 | 4.304 | 37,747,116 | -0.54(-11.19%) |
Aug 28, 2009 | 4.912 | 4.954 | 4.817 | 4.846 | 23,721,390 | -0.06(-1.26%) |
Aug 27, 2009 | 4.879 | 4.915 | 4.779 | 4.907 | 35,053,080 | -0.00(-0.05%) |
Aug 26, 2009 | 4.807 | 4.925 | 4.774 | 4.910 | 27,303,942 | +0.05(+1.06%) |
Aug 25, 2009 | 4.879 | 4.969 | 4.833 | 4.858 | 40,228,112 | +0.03(+0.69%) |
Aug 24, 2009 | 4.871 | 4.961 | 4.815 | 4.825 | 39,021,136 | -0.01(-0.21%) |
Aug 21, 2009 | 4.861 | 4.941 | 4.799 | 4.835 | 32,753,044 | +0.02(+0.32%) |
Aug 20, 2009 | 4.756 | 4.843 | 4.753 | 4.820 | 29,084,990 | +0.05(+1.13%) |
Aug 19, 2009 | 4.586 | 4.776 | 4.573 | 4.766 | 38,969,912 | +0.09(+1.92%) |
Aug 18, 2009 | 4.506 | 4.699 | 4.496 | 4.676 | 44,066,460 | +0.22(+4.90%) |
Aug 17, 2009 | 4.463 | 4.481 | 4.401 | 4.458 | 36,321,668 | -0.17(-3.66%) |
Aug 14, 2009 | 4.771 | 4.794 | 4.558 | 4.627 | 35,670,592 | -0.13(-2.65%) |
Aug 13, 2009 | 4.835 | 4.851 | 4.697 | 4.753 | 39,083,040 | -0.04(-0.91%) |
Aug 12, 2009 | 4.797 | 4.828 | 4.751 | 4.797 | 38,379,164 | -0.04(-0.74%) |
Aug 11, 2009 | 4.848 | 4.851 | 4.753 | 4.833 | 38,549,744 | -0.18(-3.59%) |
Aug 10, 2009 | 4.984 | 5.049 | 4.930 | 5.013 | 23,382,380 | -0.02(-0.46%) |
Aug 07, 2009 | 4.966 | 5.085 | 4.928 | 5.036 | 49,575,564 | +0.19(+3.87%) |
Aug 06, 2009 | 4.954 | 4.966 | 4.761 | 4.848 | 26,463,238 | -0.11(-2.13%) |
Aug 05, 2009 | 4.812 | 5.010 | 4.751 | 4.954 | 41,533,844 | +0.13(+2.66%) |
Aug 04, 2009 | 4.715 | 4.848 | 4.704 | 4.825 | 50,706,688 | +0.07(+1.51%) |
Aug 03, 2009 | 4.730 | 4.787 | 4.679 | 4.753 | 36,075,496 | +0.16(+3.41%) |
Jul 31, 2009 | 4.627 | 4.661 | 4.566 | 4.596 | 34,569,344 | -0.04(-0.89%) |
Jul 30, 2009 | 4.643 | 4.666 | 4.607 | 4.638 | 47,078,328 | +0.13(+2.85%) |
Jul 29, 2009 | 4.555 | 4.578 | 4.465 | 4.509 | 22,531,394 | -0.11(-2.45%) |
Jul 28, 2009 | 4.599 | 4.640 | 4.524 | 4.622 | 34,567,476 | -0.02(-0.39%) |
Jul 27, 2009 | 4.652 | 4.671 | 4.586 | 4.640 | 31,513,998 | +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 | 42,028,316 | +0.21(+4.73%) |
Jul 22, 2009 | 4.363 | 4.504 | 4.360 | 4.401 | 33,538,412 | +0.00(+0.06%) |
Jul 21, 2009 | 4.453 | 4.471 | 4.332 | 4.399 | 29,202,490 | -0.00(-0.06%) |
Jul 20, 2009 | 4.288 | 4.411 | 4.288 | 4.401 | 55,565,820 | +0.22(+5.16%) |
Jul 17, 2009 | 4.193 | 4.219 | 4.142 | 4.185 | 30,347,198 | +0.01(+0.18%) |
Jul 16, 2009 | 4.080 | 4.226 | 4.052 | 4.178 | 35,618,540 | +0.03(+0.81%) |
Jul 15, 2009 | 3.980 | 4.157 | 3.939 | 4.144 | 39,389,084 | +0.27(+7.03%) |
Jul 14, 2009 | 3.918 | 3.923 | 3.813 | 3.872 | 30,830,780 | -0.04(-1.05%) |
Jul 13, 2009 | 3.805 | 3.926 | 3.803 | 3.913 | 30,011,590 | +0.07(+1.80%) |
Jul 10, 2009 | 3.859 | 3.895 | 3.767 | 3.844 | 34,724,668 | -0.06(-1.58%) |
Jul 09, 2009 | 3.939 | 3.970 | 3.844 | 3.905 | 16,638,998 | +0.03(+0.66%) |
Jul 08, 2009 | 3.952 | 3.970 | 3.779 | 3.880 | 50,353,632 | -0.03(-0.85%) |
Jul 07, 2009 | 4.057 | 4.062 | 3.905 | 3.913 | 28,468,242 | -0.15(-3.67%) |
Jul 06, 2009 | 3.952 | 4.075 | 3.921 | 4.062 | 29,844,074 | +0.03(+0.83%) |
Jul 02, 2009 | 4.070 | 4.121 | 4.029 | 4.029 | 17,487,248 | -0.11(-2.55%) |