Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.306 | 4.390 | 4.234 | 4.240 | 39,357,844 | -0.03(-0.76%) |
Sep 29, 2009 | 4.253 | 4.358 | 4.240 | 4.273 | 18,399,342 | +0.07(+1.69%) |
Sep 28, 2009 | 4.149 | 4.234 | 4.077 | 4.202 | 16,303,772 | +0.13(+3.22%) |
Sep 25, 2009 | 4.136 | 4.175 | 4.032 | 4.071 | 23,342,932 | -0.17(-4.00%) |
Sep 24, 2009 | 4.410 | 4.410 | 4.084 | 4.240 | 33,450,092 | -0.13(-2.99%) |
Sep 23, 2009 | 4.475 | 4.521 | 4.364 | 4.371 | 27,065,934 | -0.10(-2.19%) |
Sep 22, 2009 | 4.423 | 4.482 | 4.279 | 4.469 | 25,605,748 | +0.14(+3.32%) |
Sep 21, 2009 | 4.286 | 4.377 | 4.175 | 4.325 | 26,347,302 | +0.00(+0.00%) |
Sep 18, 2009 | 4.286 | 4.384 | 4.240 | 4.325 | 39,336,172 | +0.05(+1.22%) |
Sep 17, 2009 | 4.560 | 4.566 | 4.227 | 4.273 | 47,781,616 | -0.10(-2.24%) |
Sep 16, 2009 | 4.208 | 4.612 | 4.201 | 4.371 | 67,902,328 | +0.16(+3.72%) |
Sep 15, 2009 | 3.921 | 4.260 | 3.901 | 4.214 | 48,426,304 | +0.29(+7.49%) |
Sep 14, 2009 | 3.816 | 3.947 | 3.758 | 3.921 | 28,131,968 | +0.05(+1.35%) |
Sep 11, 2009 | 4.038 | 4.038 | 3.862 | 3.868 | 33,118,504 | -0.16(-4.05%) |
Sep 10, 2009 | 4.025 | 4.064 | 3.927 | 4.032 | 27,312,438 | -0.02(-0.48%) |
Sep 09, 2009 | 4.025 | 4.058 | 3.914 | 4.051 | 25,366,442 | +0.03(+0.65%) |
Sep 08, 2009 | 4.136 | 4.155 | 3.979 | 4.025 | 19,886,824 | -0.03(-0.80%) |
Sep 04, 2009 | 3.901 | 4.123 | 3.823 | 4.058 | 39,038,744 | +0.18(+4.54%) |
Sep 03, 2009 | 3.895 | 3.934 | 3.816 | 3.882 | 22,501,336 | +0.08(+2.23%) |
Sep 02, 2009 | 3.960 | 4.005 | 3.784 | 3.797 | 34,019,348 | -0.22(-5.37%) |
Sep 01, 2009 | 4.312 | 4.397 | 3.979 | 4.012 | 44,807,816 | -0.33(-7.66%) |
Aug 31, 2009 | 4.266 | 4.358 | 4.208 | 4.345 | 27,396,246 | -0.01(-0.30%) |
Aug 28, 2009 | 4.403 | 4.416 | 4.240 | 4.358 | 22,287,784 | +0.07(+1.52%) |
Aug 27, 2009 | 4.201 | 4.306 | 4.116 | 4.292 | 31,639,560 | +0.12(+2.81%) |
Aug 26, 2009 | 4.247 | 4.292 | 4.090 | 4.175 | 21,890,630 | -0.05(-1.23%) |
Aug 25, 2009 | 4.279 | 4.328 | 4.188 | 4.227 | 20,966,008 | +0.05(+1.09%) |
Aug 24, 2009 | 4.416 | 4.547 | 4.142 | 4.182 | 39,561,072 | -0.21(-4.75%) |
Aug 21, 2009 | 4.253 | 4.469 | 4.208 | 4.390 | 41,985,932 | +0.19(+4.50%) |
Aug 20, 2009 | 4.162 | 4.240 | 4.123 | 4.201 | 18,011,968 | +0.07(+1.74%) |
Aug 19, 2009 | 4.116 | 4.214 | 4.077 | 4.129 | 20,886,198 | -0.07(-1.71%) |
Aug 18, 2009 | 4.116 | 4.279 | 4.110 | 4.201 | 27,881,930 | +0.12(+2.88%) |
Aug 17, 2009 | 4.155 | 4.214 | 4.025 | 4.084 | 28,135,958 | -0.25(-5.87%) |
Aug 14, 2009 | 4.325 | 4.371 | 4.214 | 4.338 | 24,825,590 | +0.00(+0.00%) |
Aug 13, 2009 | 4.332 | 4.423 | 4.162 | 4.338 | 37,360,376 | +0.15(+3.58%) |
Aug 12, 2009 | 4.019 | 4.306 | 4.012 | 4.188 | 64,879,964 | +0.18(+4.56%) |
Aug 11, 2009 | 4.286 | 4.286 | 3.979 | 4.005 | 45,817,440 | -0.27(-6.26%) |
Aug 10, 2009 | 4.449 | 4.449 | 4.247 | 4.273 | 37,659,028 | -0.15(-3.39%) |
Aug 07, 2009 | 4.482 | 4.566 | 4.338 | 4.423 | 46,663,800 | +0.14(+3.20%) |
Aug 06, 2009 | 4.299 | 4.534 | 4.090 | 4.286 | 68,343,736 | +0.10(+2.50%) |
Aug 05, 2009 | 4.188 | 4.332 | 4.090 | 4.182 | 73,041,576 | -0.03(-0.78%) |
Aug 04, 2009 | 4.155 | 4.319 | 4.012 | 4.214 | 54,721,464 | +0.03(+0.78%) |
Aug 03, 2009 | 3.914 | 4.273 | 3.790 | 4.182 | 77,011,320 | +0.41(+10.90%) |
Jul 31, 2009 | 3.581 | 3.868 | 3.490 | 3.771 | 98,272,880 | +0.18(+5.09%) |
Jul 30, 2009 | 3.418 | 3.660 | 3.418 | 3.588 | 83,027,544 | +0.22(+6.59%) |
Jul 29, 2009 | 3.412 | 3.438 | 3.320 | 3.366 | 56,966,500 | -0.06(-1.71%) |
Jul 28, 2009 | 3.581 | 3.640 | 3.392 | 3.425 | 55,320,552 | -0.20(-5.49%) |
Jul 27, 2009 | 3.389 | 3.686 | 3.386 | 3.624 | 61,809,932 | +0.19(+5.61%) |
Jul 24, 2009 | 3.477 | 3.523 | 3.314 | 3.431 | 46,054,528 | -0.09(-2.59%) |
Jul 23, 2009 | 3.334 | 3.608 | 3.334 | 3.523 | 64,803,452 | +0.16(+4.65%) |
Jul 22, 2009 | 2.936 | 3.438 | 2.870 | 3.366 | 82,143,144 | +0.22(+7.05%) |
Jul 21, 2009 | 3.301 | 3.314 | 3.020 | 3.144 | 44,311,752 | -0.17(-5.12%) |
Jul 20, 2009 | 3.360 | 3.373 | 3.275 | 3.314 | 21,015,888 | -0.02(-0.59%) |
Jul 17, 2009 | 3.412 | 3.457 | 3.307 | 3.334 | 31,065,186 | -0.07(-1.92%) |
Jul 16, 2009 | 3.418 | 3.477 | 3.347 | 3.399 | 22,189,944 | -0.06(-1.70%) |
Jul 15, 2009 | 3.438 | 3.503 | 3.379 | 3.457 | 52,257,204 | +0.07(+1.92%) |
Jul 14, 2009 | 3.516 | 3.536 | 3.366 | 3.392 | 27,407,816 | -0.12(-3.35%) |
Jul 13, 2009 | 3.405 | 3.523 | 3.366 | 3.510 | 31,003,256 | +0.17(+5.08%) |
Jul 10, 2009 | 3.353 | 3.373 | 3.294 | 3.340 | 16,979,162 | -0.03(-0.78%) |
Jul 09, 2009 | 3.366 | 3.490 | 3.320 | 3.366 | 40,056,768 | +0.05(+1.57%) |
Jul 08, 2009 | 3.510 | 3.523 | 3.229 | 3.314 | 82,167,776 | -0.14(-3.97%) |
Jul 07, 2009 | 3.444 | 3.536 | 3.392 | 3.451 | 60,781,152 | +0.14(+4.13%) |
Jul 06, 2009 | 3.294 | 3.405 | 3.262 | 3.314 | 29,058,204 | -0.03(-0.78%) |
Jul 02, 2009 | 3.307 | 3.477 | 3.242 | 3.340 | 46,414,224 | -0.03(-0.78%) |