Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.210 | 4.300 | 4.152 | 4.287 | 27,764,680 | -0.01(-0.30%) |
Aug 28, 2009 | 4.345 | 4.358 | 4.184 | 4.300 | 22,587,518 | +0.06(+1.52%) |
Aug 27, 2009 | 4.145 | 4.248 | 4.062 | 4.236 | 32,065,062 | +0.12(+2.81%) |
Aug 26, 2009 | 4.190 | 4.236 | 4.036 | 4.120 | 22,185,022 | -0.05(-1.23%) |
Aug 25, 2009 | 4.223 | 4.271 | 4.133 | 4.171 | 21,247,968 | +0.05(+1.09%) |
Aug 24, 2009 | 4.358 | 4.487 | 4.087 | 4.126 | 40,093,104 | -0.21(-4.75%) |
Aug 21, 2009 | 4.197 | 4.409 | 4.152 | 4.332 | 42,550,572 | +0.19(+4.50%) |
Aug 20, 2009 | 4.107 | 4.184 | 4.068 | 4.145 | 18,254,198 | +0.07(+1.74%) |
Aug 19, 2009 | 4.062 | 4.158 | 4.023 | 4.075 | 21,167,084 | -0.07(-1.71%) |
Aug 18, 2009 | 4.062 | 4.223 | 4.055 | 4.145 | 28,256,896 | +0.12(+2.88%) |
Aug 17, 2009 | 4.100 | 4.158 | 3.972 | 4.029 | 28,514,340 | -0.25(-5.87%) |
Aug 14, 2009 | 4.268 | 4.313 | 4.158 | 4.281 | 25,159,452 | +0.00(+0.00%) |
Aug 13, 2009 | 4.274 | 4.364 | 4.107 | 4.281 | 37,862,812 | +0.15(+3.58%) |
Aug 12, 2009 | 3.965 | 4.248 | 3.959 | 4.133 | 65,752,492 | +0.18(+4.56%) |
Aug 11, 2009 | 4.229 | 4.229 | 3.927 | 3.952 | 46,433,608 | -0.26(-6.26%) |
Aug 10, 2009 | 4.390 | 4.390 | 4.190 | 4.216 | 38,165,480 | -0.15(-3.39%) |
Aug 07, 2009 | 4.422 | 4.506 | 4.281 | 4.364 | 47,291,352 | +0.14(+3.20%) |
Aug 06, 2009 | 4.242 | 4.474 | 4.036 | 4.229 | 69,262,848 | +0.10(+2.50%) |
Aug 05, 2009 | 4.133 | 4.274 | 4.036 | 4.126 | 74,023,864 | -0.03(-0.78%) |
Aug 04, 2009 | 4.100 | 4.261 | 3.959 | 4.158 | 55,457,376 | +0.03(+0.78%) |
Aug 03, 2009 | 3.862 | 4.216 | 3.740 | 4.126 | 78,047,000 | +0.41(+10.90%) |
Jul 31, 2009 | 3.534 | 3.817 | 3.444 | 3.721 | 99,594,488 | +0.18(+5.09%) |
Jul 30, 2009 | 3.373 | 3.611 | 3.373 | 3.540 | 84,144,128 | +0.22(+6.59%) |
Jul 29, 2009 | 3.367 | 3.392 | 3.276 | 3.321 | 57,732,608 | -0.06(-1.71%) |
Jul 28, 2009 | 3.534 | 3.592 | 3.347 | 3.379 | 56,064,524 | -0.20(-5.49%) |
Jul 27, 2009 | 3.344 | 3.637 | 3.341 | 3.576 | 62,641,176 | +0.19(+5.61%) |
Jul 24, 2009 | 3.431 | 3.476 | 3.270 | 3.386 | 46,673,884 | -0.09(-2.59%) |
Jul 23, 2009 | 3.289 | 3.560 | 3.289 | 3.476 | 65,674,956 | +0.15(+4.65%) |
Jul 22, 2009 | 2.897 | 3.392 | 2.832 | 3.321 | 83,247,840 | +0.22(+7.05%) |
Jul 21, 2009 | 3.257 | 3.270 | 2.980 | 3.103 | 44,907,672 | -0.17(-5.12%) |
Jul 20, 2009 | 3.315 | 3.328 | 3.231 | 3.270 | 21,298,518 | -0.02(-0.59%) |
Jul 17, 2009 | 3.367 | 3.412 | 3.264 | 3.289 | 31,482,962 | -0.06(-1.92%) |
Jul 16, 2009 | 3.373 | 3.431 | 3.302 | 3.354 | 22,488,362 | -0.06(-1.70%) |
Jul 15, 2009 | 3.392 | 3.457 | 3.334 | 3.412 | 52,959,980 | +0.06(+1.92%) |
Jul 14, 2009 | 3.470 | 3.489 | 3.321 | 3.347 | 27,776,406 | -0.12(-3.35%) |
Jul 13, 2009 | 3.360 | 3.476 | 3.321 | 3.463 | 31,420,200 | +0.17(+5.08%) |
Jul 10, 2009 | 3.309 | 3.328 | 3.251 | 3.296 | 17,207,504 | -0.03(-0.78%) |
Jul 09, 2009 | 3.321 | 3.444 | 3.276 | 3.321 | 40,595,468 | +0.05(+1.57%) |
Jul 08, 2009 | 3.463 | 3.476 | 3.186 | 3.270 | 83,272,792 | -0.14(-3.97%) |
Jul 07, 2009 | 3.399 | 3.489 | 3.347 | 3.405 | 61,598,560 | +0.14(+4.13%) |
Jul 06, 2009 | 3.251 | 3.360 | 3.218 | 3.270 | 29,448,990 | -0.03(-0.78%) |
Jul 02, 2009 | 3.264 | 3.431 | 3.199 | 3.296 | 47,038,420 | -0.03(-0.78%) |
Jul 01, 2009 | 3.328 | 3.457 | 3.296 | 3.321 | 30,273,912 | -0.05(-1.53%) |
Jun 30, 2009 | 3.508 | 3.508 | 3.289 | 3.373 | 29,403,616 | -0.05(-1.50%) |
Jun 29, 2009 | 3.367 | 3.515 | 3.257 | 3.424 | 34,895,288 | +0.08(+2.31%) |
Jun 26, 2009 | 3.289 | 3.418 | 3.257 | 3.347 | 47,131,988 | +0.05(+1.56%) |
Jun 25, 2009 | 3.251 | 3.302 | 3.206 | 3.296 | 55,343,796 | -0.03(-0.78%) |
Jun 24, 2009 | 3.444 | 3.560 | 3.289 | 3.321 | 47,228,292 | -0.07(-2.09%) |
Jun 23, 2009 | 3.624 | 3.643 | 3.283 | 3.392 | 60,809,928 | -0.15(-4.18%) |
Jun 22, 2009 | 3.785 | 3.849 | 3.515 | 3.540 | 57,759,216 | -0.37(-9.39%) |
Jun 19, 2009 | 3.836 | 4.004 | 3.779 | 3.907 | 109,641,264 | +0.13(+3.41%) |
Jun 18, 2009 | 3.534 | 3.804 | 3.515 | 3.779 | 32,985,224 | +0.26(+7.51%) |
Jun 17, 2009 | 3.811 | 3.791 | 3.302 | 3.515 | 59,225,532 | -0.30(-7.77%) |
Jun 16, 2009 | 3.830 | 3.875 | 3.708 | 3.811 | 24,756,134 | -0.01(-0.25%) |
Jun 15, 2009 | 3.849 | 3.933 | 3.688 | 3.820 | 29,255,048 | -0.12(-3.02%) |
Jun 12, 2009 | 3.843 | 3.972 | 3.811 | 3.939 | 38,781,564 | +0.10(+2.51%) |
Jun 11, 2009 | 3.598 | 3.933 | 3.573 | 3.843 | 65,213,164 | +0.24(+6.61%) |
Jun 10, 2009 | 3.701 | 3.701 | 3.508 | 3.605 | 33,120,948 | -0.03(-0.71%) |
Jun 09, 2009 | 3.547 | 3.643 | 3.470 | 3.630 | 34,263,412 | +0.12(+3.30%) |
Jun 08, 2009 | 3.560 | 3.579 | 3.476 | 3.515 | 30,704,714 | +0.02(+0.55%) |
Jun 05, 2009 | 3.695 | 3.714 | 3.412 | 3.495 | 71,151,064 | -0.05(-1.27%) |
Jun 04, 2009 | 3.096 | 3.598 | 3.083 | 3.540 | 139,655,296 | +0.58(+19.57%) |
Jun 03, 2009 | 3.212 | 3.231 | 2.910 | 2.961 | 90,410,424 | -0.14(-4.56%) |
Jun 02, 2009 | 2.961 | 3.186 | 2.832 | 3.103 | 144,424,656 | +0.05(+1.69%) |