Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.916 | 4.998 | 4.855 | 4.978 | 105,137,992 | +0.09(+1.83%) |
Nov 27, 2009 | 4.760 | 4.933 | 4.704 | 4.888 | 75,336,928 | -0.04(-0.91%) |
Nov 25, 2009 | 4.967 | 4.984 | 4.905 | 4.933 | 48,079,868 | +0.00(+0.00%) |
Nov 24, 2009 | 4.928 | 4.944 | 4.844 | 4.933 | 84,062,040 | +0.04(+0.92%) |
Nov 23, 2009 | 4.950 | 4.989 | 4.855 | 4.888 | 109,528,152 | +0.05(+1.04%) |
Nov 20, 2009 | 4.832 | 4.916 | 4.804 | 4.838 | 105,927,744 | -0.05(-1.03%) |
Nov 19, 2009 | 4.939 | 4.939 | 4.788 | 4.888 | 161,812,944 | -0.12(-2.35%) |
Nov 18, 2009 | 5.040 | 5.118 | 4.928 | 5.006 | 215,016,288 | -0.02(-0.45%) |
Nov 17, 2009 | 4.916 | 5.040 | 4.900 | 5.028 | 226,107,552 | +0.15(+3.10%) |
Nov 16, 2009 | 4.765 | 4.922 | 4.760 | 4.877 | 217,373,136 | +0.17(+3.57%) |
Nov 13, 2009 | 4.659 | 4.732 | 4.631 | 4.709 | 153,944,992 | +0.12(+2.56%) |
Nov 12, 2009 | 4.620 | 4.726 | 4.575 | 4.592 | 154,399,344 | -0.07(-1.56%) |
Nov 11, 2009 | 4.664 | 4.704 | 4.625 | 4.664 | 159,462,208 | +0.05(+1.09%) |
Nov 10, 2009 | 4.564 | 4.676 | 4.502 | 4.614 | 243,944,784 | +0.03(+0.73%) |
Nov 09, 2009 | 4.356 | 4.580 | 4.340 | 4.580 | 362,823,936 | +0.24(+5.55%) |
Nov 06, 2009 | 4.144 | 4.340 | 4.110 | 4.340 | 285,694,400 | +0.20(+4.87%) |
Nov 05, 2009 | 4.121 | 4.200 | 4.099 | 4.138 | 223,247,936 | +0.07(+1.65%) |
Nov 04, 2009 | 4.116 | 4.160 | 4.054 | 4.071 | 428,658,688 | -0.10(-2.28%) |
Nov 03, 2009 | 4.244 | 4.295 | 4.093 | 4.166 | 345,567,872 | -0.08(-1.85%) |
Nov 02, 2009 | 4.328 | 4.390 | 4.116 | 4.244 | 372,155,296 | +0.32(+8.29%) |
Oct 30, 2009 | 4.076 | 4.088 | 3.813 | 3.920 | 170,973,728 | -0.17(-4.11%) |
Oct 29, 2009 | 3.998 | 4.116 | 3.953 | 4.088 | 124,007,216 | +0.19(+4.88%) |
Oct 28, 2009 | 4.071 | 4.110 | 3.858 | 3.897 | 168,952,224 | -0.21(-5.05%) |
Oct 27, 2009 | 4.188 | 4.216 | 4.015 | 4.104 | 130,304,536 | -0.08(-1.87%) |
Oct 26, 2009 | 4.312 | 4.390 | 4.144 | 4.183 | 108,151,664 | -0.09(-2.10%) |
Oct 23, 2009 | 4.317 | 4.334 | 4.228 | 4.272 | 85,195,480 | -0.07(-1.68%) |
Oct 22, 2009 | 4.328 | 4.407 | 4.267 | 4.345 | 95,388,656 | -0.01(-0.26%) |
Oct 21, 2009 | 4.306 | 4.468 | 4.284 | 4.356 | 124,557,176 | +0.04(+0.91%) |
Oct 20, 2009 | 4.306 | 4.317 | 4.300 | 4.317 | 89,440,232 | +0.08(+1.85%) |
Oct 19, 2009 | 4.222 | 4.300 | 4.155 | 4.239 | 112,154,208 | +0.08(+2.02%) |
Oct 16, 2009 | 4.233 | 4.250 | 4.144 | 4.155 | 84,598,464 | -0.13(-3.13%) |
Oct 15, 2009 | 4.261 | 4.334 | 4.261 | 4.289 | 72,033,504 | +0.00(+0.00%) |
Oct 14, 2009 | 4.368 | 4.373 | 4.261 | 4.289 | 105,043,488 | +0.02(+0.52%) |
Oct 13, 2009 | 4.244 | 4.412 | 4.205 | 4.267 | 179,099,776 | +0.00(+0.00%) |
Oct 12, 2009 | 4.065 | 4.384 | 4.009 | 4.267 | 271,902,112 | +0.28(+7.02%) |
Oct 09, 2009 | 4.004 | 4.009 | 3.948 | 3.987 | 58,242,088 | -0.03(-0.84%) |
Oct 08, 2009 | 4.026 | 4.071 | 3.981 | 4.020 | 139,894,304 | +0.03(+0.70%) |
Oct 07, 2009 | 3.981 | 3.998 | 3.920 | 3.992 | 60,422,480 | -0.01(-0.14%) |
Oct 06, 2009 | 4.020 | 4.043 | 3.942 | 3.998 | 86,584,656 | +0.05(+1.28%) |
Oct 05, 2009 | 3.886 | 3.964 | 3.830 | 3.948 | 76,243,656 | +0.12(+3.07%) |
Oct 02, 2009 | 3.813 | 3.914 | 3.701 | 3.830 | 99,695,856 | -0.07(-1.87%) |
Oct 01, 2009 | 4.020 | 4.060 | 3.903 | 3.903 | 181,095,120 | -0.13(-3.33%) |
Sep 30, 2009 | 4.188 | 4.200 | 3.998 | 4.037 | 171,283,328 | -0.13(-3.22%) |
Sep 29, 2009 | 4.194 | 4.200 | 4.121 | 4.172 | 83,421,656 | +0.02(+0.54%) |
Sep 28, 2009 | 4.121 | 4.200 | 4.104 | 4.149 | 81,850,816 | +0.07(+1.65%) |
Sep 25, 2009 | 4.110 | 4.172 | 4.032 | 4.082 | 110,560,584 | -0.02(-0.55%) |
Sep 24, 2009 | 4.216 | 4.228 | 4.037 | 4.104 | 157,746,240 | -0.02(-0.41%) |
Sep 23, 2009 | 4.032 | 4.250 | 4.020 | 4.121 | 248,737,696 | +0.20(+4.99%) |
Sep 22, 2009 | 3.875 | 3.970 | 3.864 | 3.925 | 99,090,992 | +0.10(+2.64%) |
Sep 21, 2009 | 3.852 | 3.875 | 3.780 | 3.824 | 94,263,376 | -0.06(-1.58%) |
Sep 18, 2009 | 3.914 | 3.953 | 3.880 | 3.886 | 95,242,152 | -0.13(-3.34%) |
Sep 17, 2009 | 3.948 | 4.060 | 3.836 | 4.020 | 184,469,728 | +0.07(+1.80%) |
Sep 16, 2009 | 4.110 | 4.121 | 3.931 | 3.949 | 190,920,400 | -0.08(-2.05%) |
Sep 15, 2009 | 4.138 | 4.166 | 4.032 | 4.032 | 90,538,072 | -0.11(-2.57%) |
Sep 14, 2009 | 4.088 | 4.144 | 4.020 | 4.138 | 61,642,900 | +0.03(+0.82%) |
Sep 11, 2009 | 4.177 | 4.222 | 4.088 | 4.104 | 87,128,360 | -0.06(-1.48%) |
Sep 10, 2009 | 4.160 | 4.188 | 4.116 | 4.166 | 60,765,928 | +0.03(+0.68%) |
Sep 09, 2009 | 4.099 | 4.211 | 4.060 | 4.138 | 84,795,160 | +0.05(+1.23%) |
Sep 08, 2009 | 4.216 | 4.228 | 4.071 | 4.088 | 81,231,280 | -0.07(-1.75%) |
Sep 04, 2009 | 4.194 | 4.228 | 4.071 | 4.160 | 75,970,152 | -0.03(-0.67%) |
Sep 03, 2009 | 3.998 | 4.211 | 3.903 | 4.188 | 155,432,480 | +0.25(+6.40%) |
Sep 02, 2009 | 4.020 | 4.037 | 3.847 | 3.936 | 117,677,168 | -0.12(-2.89%) |