Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.040 | 3.050 | 2.890 | 3.000 | 80,822,744 | -0.09(-2.91%) |
Oct 29, 2009 | 3.240 | 3.370 | 2.970 | 3.090 | 140,993,776 | -0.15(-4.63%) |
Oct 28, 2009 | 3.210 | 3.280 | 3.030 | 3.240 | 71,318,400 | +0.07(+2.21%) |
Oct 27, 2009 | 3.180 | 3.260 | 3.140 | 3.170 | 65,983,920 | -0.03(-0.94%) |
Oct 26, 2009 | 3.320 | 3.350 | 3.150 | 3.200 | 55,093,952 | -0.11(-3.32%) |
Oct 23, 2009 | 3.330 | 3.330 | 3.250 | 3.310 | 57,784,784 | -0.07(-2.07%) |
Oct 22, 2009 | 3.390 | 3.480 | 3.310 | 3.380 | 64,184,300 | +0.09(+2.74%) |
Oct 21, 2009 | 3.300 | 3.440 | 3.280 | 3.290 | 49,720,384 | +0.00(+0.00%) |
Oct 20, 2009 | 3.380 | 3.390 | 3.280 | 3.290 | 52,621,764 | -0.15(-4.36%) |
Oct 19, 2009 | 3.520 | 3.520 | 3.420 | 3.440 | 27,628,076 | -0.03(-0.86%) |
Oct 16, 2009 | 3.500 | 3.500 | 3.430 | 3.470 | 52,074,440 | -0.05(-1.42%) |
Oct 15, 2009 | 3.550 | 3.570 | 3.490 | 3.520 | 38,838,408 | -0.05(-1.40%) |
Oct 14, 2009 | 3.450 | 3.600 | 3.410 | 3.570 | 69,631,264 | +0.16(+4.69%) |
Oct 13, 2009 | 3.610 | 3.620 | 3.400 | 3.410 | 89,267,976 | -0.17(-4.75%) |
Oct 12, 2009 | 3.610 | 3.640 | 3.560 | 3.580 | 31,746,876 | +0.00(+0.00%) |
Oct 09, 2009 | 3.750 | 3.780 | 3.550 | 3.580 | 89,292,552 | -0.10(-2.72%) |
Oct 08, 2009 | 3.780 | 3.790 | 3.680 | 3.680 | 38,051,200 | -0.05(-1.34%) |
Oct 07, 2009 | 3.800 | 3.810 | 3.710 | 3.730 | 41,022,412 | -0.06(-1.58%) |
Oct 06, 2009 | 3.860 | 3.900 | 3.780 | 3.790 | 38,212,840 | -0.02(-0.52%) |
Oct 05, 2009 | 3.970 | 3.980 | 3.800 | 3.810 | 34,727,744 | -0.09(-2.43%) |
Oct 02, 2009 | 3.670 | 4.050 | 3.610 | 3.905 | 68,611,232 | +0.15(+4.13%) |
Oct 01, 2009 | 3.920 | 3.940 | 3.730 | 3.750 | 46,535,440 | -0.20(-5.06%) |
Sep 30, 2009 | 4.070 | 4.130 | 3.920 | 3.950 | 35,990,956 | -0.09(-2.23%) |
Sep 29, 2009 | 3.950 | 4.160 | 3.870 | 4.040 | 61,815,604 | +0.17(+4.39%) |
Sep 28, 2009 | 4.030 | 4.030 | 3.850 | 3.870 | 51,257,648 | -0.08(-2.03%) |
Sep 25, 2009 | 4.000 | 4.010 | 3.910 | 3.950 | 34,882,928 | -0.06(-1.50%) |
Sep 24, 2009 | 4.180 | 4.190 | 3.930 | 4.010 | 57,199,428 | -0.13(-3.14%) |
Sep 23, 2009 | 4.360 | 4.410 | 4.130 | 4.140 | 45,219,856 | -0.15(-3.50%) |
Sep 22, 2009 | 4.290 | 4.480 | 4.220 | 4.290 | 63,567,292 | +0.04(+0.94%) |
Sep 21, 2009 | 4.110 | 4.290 | 4.080 | 4.250 | 60,042,764 | -0.03(-0.70%) |
Sep 18, 2009 | 4.000 | 4.280 | 3.930 | 4.280 | 86,312,648 | +0.38(+9.74%) |
Sep 17, 2009 | 4.000 | 4.010 | 3.880 | 3.900 | 50,486,312 | -0.16(-3.90%) |
Sep 16, 2009 | 4.090 | 4.130 | 3.890 | 4.058 | 61,664,200 | -0.00(-0.05%) |
Sep 15, 2009 | 4.190 | 4.250 | 4.050 | 4.060 | 86,011,128 | -0.09(-2.17%) |
Sep 14, 2009 | 4.250 | 4.645 | 4.090 | 4.150 | 244,330,256 | +0.38(+10.08%) |
Sep 11, 2009 | 3.800 | 3.870 | 3.710 | 3.770 | 36,488,532 | -0.01(-0.26%) |
Sep 10, 2009 | 3.700 | 3.800 | 3.600 | 3.780 | 50,525,268 | +0.10(+2.72%) |
Sep 09, 2009 | 3.720 | 3.730 | 3.640 | 3.680 | 37,026,772 | -0.02(-0.54%) |
Sep 08, 2009 | 3.890 | 3.900 | 3.690 | 3.700 | 59,604,488 | -0.11(-2.89%) |
Sep 07, 2009 | 3.610 | 3.850 | 3.550 | 3.810 | 69,205,256 | +0.00(+0.00%) |
Sep 04, 2009 | 3.610 | 3.850 | 3.550 | 3.810 | 69,162,944 | +0.23(+6.42%) |
Sep 03, 2009 | 3.620 | 3.640 | 3.550 | 3.580 | 29,327,508 | +0.06(+1.70%) |
Sep 02, 2009 | 3.530 | 3.580 | 3.470 | 3.520 | 21,068,360 | -0.01(-0.28%) |
Sep 01, 2009 | 3.690 | 3.750 | 3.520 | 3.530 | 29,686,540 | -0.13(-3.55%) |
Aug 31, 2009 | 3.750 | 3.810 | 3.650 | 3.660 | 23,094,714 | -0.11(-2.92%) |
Aug 28, 2009 | 3.820 | 3.900 | 3.750 | 3.770 | 33,415,112 | -0.02(-0.53%) |
Aug 27, 2009 | 3.800 | 3.830 | 3.660 | 3.790 | 43,957,348 | +0.00(+0.00%) |
Aug 26, 2009 | 3.720 | 3.790 | 3.630 | 3.790 | 48,519,104 | +0.14(+3.84%) |
Aug 25, 2009 | 3.830 | 3.850 | 3.600 | 3.650 | 65,927,236 | -0.18(-4.70%) |
Aug 24, 2009 | 3.920 | 3.920 | 3.800 | 3.830 | 39,731,168 | -0.07(-1.79%) |
Aug 21, 2009 | 3.900 | 3.930 | 3.840 | 3.900 | 28,757,484 | +0.07(+1.83%) |
Aug 20, 2009 | 3.790 | 3.840 | 3.740 | 3.830 | 29,947,024 | +0.07(+1.86%) |
Aug 19, 2009 | 3.830 | 3.875 | 3.750 | 3.760 | 36,628,164 | -0.09(-2.34%) |
Aug 18, 2009 | 3.810 | 3.940 | 3.810 | 3.850 | 35,080,376 | +0.12(+3.22%) |
Aug 17, 2009 | 3.710 | 3.860 | 3.660 | 3.730 | 40,440,276 | -0.12(-3.12%) |
Aug 14, 2009 | 3.960 | 3.990 | 3.830 | 3.850 | 39,206,160 | -0.10(-2.53%) |
Aug 13, 2009 | 3.730 | 3.960 | 3.700 | 3.950 | 71,767,616 | +0.26(+7.05%) |
Aug 12, 2009 | 3.570 | 3.750 | 3.550 | 3.690 | 53,516,664 | +0.14(+3.94%) |
Aug 11, 2009 | 3.610 | 3.650 | 3.500 | 3.550 | 63,984,248 | -0.16(-4.31%) |
Aug 10, 2009 | 3.830 | 3.840 | 3.660 | 3.710 | 63,569,784 | -0.08(-2.11%) |
Aug 07, 2009 | 3.880 | 3.920 | 3.760 | 3.790 | 47,840,256 | -0.09(-2.32%) |
Aug 06, 2009 | 3.900 | 3.940 | 3.840 | 3.880 | 45,280,008 | -0.08(-2.02%) |
Aug 05, 2009 | 4.020 | 4.110 | 3.960 | 3.960 | 59,540,080 | -0.09(-2.22%) |
Aug 04, 2009 | 4.000 | 4.050 | 3.980 | 4.050 | 35,701,880 | +0.02(+0.47%) |