Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.408 | 3.488 | 3.332 | 3.447 | 94,437,648 | +0.11(+3.23%) |
Sep 29, 2009 | 3.422 | 3.463 | 3.332 | 3.339 | 51,346,144 | -0.06(-1.82%) |
Sep 28, 2009 | 3.337 | 3.486 | 3.337 | 3.401 | 50,986,508 | +0.08(+2.28%) |
Sep 25, 2009 | 3.362 | 3.378 | 3.300 | 3.325 | 41,161,320 | -0.06(-1.63%) |
Sep 24, 2009 | 3.483 | 3.483 | 3.369 | 3.380 | 60,271,136 | -0.05(-1.34%) |
Sep 23, 2009 | 3.502 | 3.532 | 3.422 | 3.426 | 52,210,744 | -0.06(-1.58%) |
Sep 22, 2009 | 3.500 | 3.520 | 3.454 | 3.481 | 39,395,976 | +0.01(+0.20%) |
Sep 21, 2009 | 3.449 | 3.534 | 3.419 | 3.474 | 64,184,836 | -0.02(-0.46%) |
Sep 18, 2009 | 3.529 | 3.555 | 3.463 | 3.490 | 65,925,224 | -0.00(-0.13%) |
Sep 17, 2009 | 3.646 | 3.646 | 3.433 | 3.495 | 100,633,120 | -0.16(-4.39%) |
Sep 16, 2009 | 3.747 | 3.754 | 3.600 | 3.655 | 76,650,368 | -0.10(-2.69%) |
Sep 15, 2009 | 3.715 | 3.802 | 3.681 | 3.756 | 59,536,360 | +0.08(+2.06%) |
Sep 14, 2009 | 3.688 | 3.717 | 3.649 | 3.681 | 53,472,756 | -0.06(-1.64%) |
Sep 11, 2009 | 3.768 | 3.782 | 3.715 | 3.742 | 77,707,160 | -0.03(-0.92%) |
Sep 10, 2009 | 3.672 | 3.782 | 3.630 | 3.777 | 66,275,108 | +0.12(+3.20%) |
Sep 09, 2009 | 3.555 | 3.667 | 3.504 | 3.660 | 62,292,672 | +0.10(+2.77%) |
Sep 08, 2009 | 3.490 | 3.561 | 3.463 | 3.561 | 59,925,932 | +0.10(+2.78%) |
Sep 04, 2009 | 3.328 | 3.488 | 3.328 | 3.465 | 55,932,476 | +0.12(+3.71%) |
Sep 03, 2009 | 3.263 | 3.346 | 3.254 | 3.341 | 58,215,584 | +0.08(+2.39%) |
Sep 02, 2009 | 3.222 | 3.295 | 3.204 | 3.263 | 44,112,804 | +0.05(+1.43%) |
Sep 01, 2009 | 3.328 | 3.422 | 3.199 | 3.217 | 80,327,264 | -0.11(-3.37%) |
Aug 31, 2009 | 3.339 | 3.355 | 3.286 | 3.330 | 47,071,516 | -0.05(-1.43%) |
Aug 28, 2009 | 3.300 | 3.447 | 3.295 | 3.378 | 96,367,144 | +0.17(+5.14%) |
Aug 27, 2009 | 3.183 | 3.227 | 3.149 | 3.213 | 60,074,160 | +0.04(+1.37%) |
Aug 26, 2009 | 3.126 | 3.176 | 3.114 | 3.169 | 47,345,464 | +0.04(+1.17%) |
Aug 25, 2009 | 3.121 | 3.165 | 3.068 | 3.133 | 48,411,640 | +0.03(+0.89%) |
Aug 24, 2009 | 3.176 | 3.211 | 3.087 | 3.105 | 50,305,180 | -0.09(-2.80%) |
Aug 21, 2009 | 3.167 | 3.199 | 3.103 | 3.195 | 66,218,724 | +0.05(+1.68%) |
Aug 20, 2009 | 3.009 | 3.156 | 3.002 | 3.142 | 89,374,560 | +0.12(+3.95%) |
Aug 19, 2009 | 3.011 | 3.041 | 2.981 | 3.023 | 60,284,008 | -0.03(-1.13%) |
Aug 18, 2009 | 2.949 | 3.091 | 2.947 | 3.057 | 69,354,712 | +0.11(+3.65%) |
Aug 17, 2009 | 2.984 | 2.993 | 2.917 | 2.949 | 50,694,792 | -0.13(-4.17%) |
Aug 14, 2009 | 3.167 | 3.172 | 3.036 | 3.078 | 46,566,380 | -0.09(-2.96%) |
Aug 13, 2009 | 3.103 | 3.183 | 3.048 | 3.172 | 61,486,948 | +0.09(+2.98%) |
Aug 12, 2009 | 2.972 | 3.112 | 2.970 | 3.080 | 69,217,312 | +0.11(+3.71%) |
Aug 11, 2009 | 3.020 | 3.066 | 2.954 | 2.970 | 52,531,708 | -0.07(-2.34%) |
Aug 10, 2009 | 3.167 | 3.213 | 3.023 | 3.041 | 75,579,544 | -0.10(-3.28%) |
Aug 07, 2009 | 3.172 | 3.263 | 3.101 | 3.144 | 152,826,480 | +0.14(+4.50%) |
Aug 06, 2009 | 3.084 | 3.139 | 2.991 | 3.009 | 104,060,304 | -0.06(-2.09%) |
Aug 05, 2009 | 3.048 | 3.096 | 3.011 | 3.073 | 66,577,516 | +0.01(+0.22%) |
Aug 04, 2009 | 2.993 | 3.119 | 2.988 | 3.066 | 75,786,352 | +0.02(+0.68%) |
Aug 03, 2009 | 3.036 | 3.080 | 2.979 | 3.045 | 51,443,528 | +0.08(+2.71%) |
Jul 31, 2009 | 2.954 | 3.006 | 2.885 | 2.965 | 59,037,512 | +0.01(+0.39%) |
Jul 30, 2009 | 2.981 | 3.020 | 2.929 | 2.954 | 51,066,592 | +0.02(+0.78%) |
Jul 29, 2009 | 2.956 | 2.974 | 2.901 | 2.931 | 40,768,032 | -0.06(-1.99%) |
Jul 28, 2009 | 2.965 | 3.023 | 2.940 | 2.990 | 61,394,184 | +0.00(+0.15%) |
Jul 27, 2009 | 2.984 | 3.029 | 2.917 | 2.986 | 73,854,952 | +0.01(+0.46%) |
Jul 24, 2009 | 2.890 | 2.981 | 2.871 | 2.972 | 70,929,920 | -0.01(-0.31%) |
Jul 23, 2009 | 2.818 | 2.990 | 2.789 | 2.981 | 114,041,600 | +0.17(+5.95%) |
Jul 22, 2009 | 2.690 | 2.839 | 2.672 | 2.814 | 65,506,984 | +0.07(+2.51%) |
Jul 21, 2009 | 2.796 | 2.807 | 2.681 | 2.745 | 102,614,088 | -0.06(-2.05%) |
Jul 20, 2009 | 2.791 | 2.832 | 2.754 | 2.802 | 85,331,200 | +0.03(+1.24%) |
Jul 17, 2009 | 2.690 | 2.777 | 2.663 | 2.768 | 92,704,896 | +0.08(+2.90%) |
Jul 16, 2009 | 2.585 | 2.699 | 2.571 | 2.690 | 103,789,400 | +0.13(+5.20%) |
Jul 15, 2009 | 2.546 | 2.607 | 2.523 | 2.557 | 111,496,008 | +0.10(+4.11%) |
Jul 14, 2009 | 2.424 | 2.465 | 2.396 | 2.456 | 49,333,080 | +0.05(+2.10%) |
Jul 13, 2009 | 2.348 | 2.426 | 2.282 | 2.406 | 60,533,800 | +0.03(+1.16%) |
Jul 10, 2009 | 2.369 | 2.394 | 2.319 | 2.378 | 56,687,904 | +0.01(+0.39%) |
Jul 09, 2009 | 2.357 | 2.408 | 2.351 | 2.369 | 77,897,240 | +0.05(+2.18%) |
Jul 08, 2009 | 2.328 | 2.335 | 2.227 | 2.319 | 131,455,552 | +0.00(+0.20%) |
Jul 07, 2009 | 2.429 | 2.442 | 2.307 | 2.314 | 116,971,472 | -0.11(-4.36%) |
Jul 06, 2009 | 2.497 | 2.500 | 2.378 | 2.419 | 82,027,896 | -0.08(-3.21%) |
Jul 02, 2009 | 2.516 | 2.548 | 2.465 | 2.500 | 60,215,584 | -0.10(-3.88%) |