Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.248 | 4.332 | 4.178 | 4.184 | 39,887,144 | -0.03(-0.76%) |
Sep 29, 2009 | 4.197 | 4.300 | 4.184 | 4.216 | 18,646,784 | +0.07(+1.69%) |
Sep 28, 2009 | 4.094 | 4.178 | 4.023 | 4.146 | 16,523,031 | +0.13(+3.22%) |
Sep 25, 2009 | 4.081 | 4.120 | 3.978 | 4.017 | 23,656,858 | -0.17(-4.00%) |
Sep 24, 2009 | 4.351 | 4.351 | 4.030 | 4.184 | 33,899,944 | -0.13(-2.99%) |
Sep 23, 2009 | 4.416 | 4.461 | 4.306 | 4.313 | 27,429,926 | -0.10(-2.19%) |
Sep 22, 2009 | 4.364 | 4.422 | 4.223 | 4.409 | 25,950,104 | +0.14(+3.32%) |
Sep 21, 2009 | 4.229 | 4.319 | 4.120 | 4.268 | 26,701,632 | +0.00(+0.00%) |
Sep 18, 2009 | 4.229 | 4.326 | 4.184 | 4.268 | 39,865,180 | +0.05(+1.22%) |
Sep 17, 2009 | 4.499 | 4.506 | 4.171 | 4.216 | 48,424,200 | -0.10(-2.24%) |
Sep 16, 2009 | 4.152 | 4.551 | 4.145 | 4.313 | 68,815,504 | +0.15(+3.72%) |
Sep 15, 2009 | 3.869 | 4.203 | 3.849 | 4.158 | 49,077,560 | +0.29(+7.49%) |
Sep 14, 2009 | 3.766 | 3.894 | 3.708 | 3.869 | 28,510,298 | +0.05(+1.35%) |
Sep 11, 2009 | 3.984 | 3.984 | 3.811 | 3.817 | 33,563,892 | -0.16(-4.05%) |
Sep 10, 2009 | 3.972 | 4.010 | 3.875 | 3.978 | 27,679,746 | -0.02(-0.48%) |
Sep 09, 2009 | 3.972 | 4.004 | 3.862 | 3.997 | 25,707,578 | +0.03(+0.65%) |
Sep 08, 2009 | 4.081 | 4.100 | 3.927 | 3.972 | 20,154,270 | -0.03(-0.80%) |
Sep 04, 2009 | 3.849 | 4.068 | 3.772 | 4.004 | 39,563,752 | +0.17(+4.54%) |
Sep 03, 2009 | 3.843 | 3.881 | 3.766 | 3.830 | 22,803,942 | +0.08(+2.23%) |
Sep 02, 2009 | 3.907 | 3.952 | 3.733 | 3.746 | 34,476,852 | -0.21(-5.37%) |
Sep 01, 2009 | 4.255 | 4.339 | 3.927 | 3.959 | 45,410,412 | -0.33(-7.66%) |
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%) |