Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.245 | 4.328 | 4.174 | 4.180 | 39,923,848 | -0.03(-0.76%) |
Sep 29, 2009 | 4.193 | 4.296 | 4.180 | 4.212 | 18,663,942 | +0.07(+1.69%) |
Sep 28, 2009 | 4.090 | 4.174 | 4.019 | 4.142 | 16,538,235 | +0.13(+3.22%) |
Sep 25, 2009 | 4.077 | 4.116 | 3.974 | 4.013 | 23,678,626 | -0.17(-4.00%) |
Sep 24, 2009 | 4.347 | 4.347 | 4.026 | 4.180 | 33,931,136 | -0.13(-2.99%) |
Sep 23, 2009 | 4.412 | 4.457 | 4.302 | 4.309 | 27,455,166 | -0.10(-2.19%) |
Sep 22, 2009 | 4.360 | 4.418 | 4.219 | 4.405 | 25,973,982 | +0.14(+3.32%) |
Sep 21, 2009 | 4.225 | 4.315 | 4.116 | 4.264 | 26,726,200 | +0.00(+0.00%) |
Sep 18, 2009 | 4.225 | 4.322 | 4.180 | 4.264 | 39,901,864 | +0.05(+1.22%) |
Sep 17, 2009 | 4.495 | 4.502 | 4.167 | 4.212 | 48,468,756 | -0.10(-2.24%) |
Sep 16, 2009 | 4.148 | 4.547 | 4.142 | 4.309 | 68,878,824 | +0.15(+3.72%) |
Sep 15, 2009 | 3.865 | 4.199 | 3.846 | 4.154 | 49,122,716 | +0.29(+7.49%) |
Sep 14, 2009 | 3.762 | 3.891 | 3.704 | 3.865 | 28,536,532 | +0.05(+1.35%) |
Sep 11, 2009 | 3.981 | 3.981 | 3.807 | 3.814 | 33,594,776 | -0.16(-4.05%) |
Sep 10, 2009 | 3.968 | 4.007 | 3.872 | 3.974 | 27,705,216 | -0.02(-0.48%) |
Sep 09, 2009 | 3.968 | 4.000 | 3.859 | 3.994 | 25,731,234 | +0.03(+0.65%) |
Sep 08, 2009 | 4.077 | 4.097 | 3.923 | 3.968 | 20,172,816 | -0.03(-0.80%) |
Sep 04, 2009 | 3.846 | 4.064 | 3.769 | 4.000 | 39,600,156 | +0.17(+4.54%) |
Sep 03, 2009 | 3.839 | 3.878 | 3.762 | 3.826 | 22,824,926 | +0.08(+2.23%) |
Sep 02, 2009 | 3.904 | 3.949 | 3.730 | 3.743 | 34,508,576 | -0.21(-5.37%) |
Sep 01, 2009 | 4.251 | 4.335 | 3.923 | 3.955 | 45,452,196 | -0.33(-7.66%) |
Aug 31, 2009 | 4.206 | 4.296 | 4.148 | 4.283 | 27,790,228 | -0.01(-0.30%) |
Aug 28, 2009 | 4.341 | 4.354 | 4.180 | 4.296 | 22,608,302 | +0.06(+1.52%) |
Aug 27, 2009 | 4.142 | 4.245 | 4.058 | 4.232 | 32,094,566 | +0.12(+2.81%) |
Aug 26, 2009 | 4.187 | 4.232 | 4.032 | 4.116 | 22,205,436 | -0.05(-1.23%) |
Aug 25, 2009 | 4.219 | 4.267 | 4.129 | 4.167 | 21,267,518 | +0.05(+1.09%) |
Aug 24, 2009 | 4.354 | 4.482 | 4.084 | 4.122 | 40,129,996 | -0.21(-4.75%) |
Aug 21, 2009 | 4.193 | 4.405 | 4.148 | 4.328 | 42,589,724 | +0.19(+4.50%) |
Aug 20, 2009 | 4.103 | 4.180 | 4.064 | 4.142 | 18,270,996 | +0.07(+1.74%) |
Aug 19, 2009 | 4.058 | 4.154 | 4.019 | 4.071 | 21,186,560 | -0.07(-1.71%) |
Aug 18, 2009 | 4.058 | 4.219 | 4.052 | 4.142 | 28,282,896 | +0.12(+2.88%) |
Aug 17, 2009 | 4.097 | 4.154 | 3.968 | 4.026 | 28,540,578 | -0.25(-5.87%) |
Aug 14, 2009 | 4.264 | 4.309 | 4.154 | 4.277 | 25,182,604 | +0.00(+0.00%) |
Aug 13, 2009 | 4.270 | 4.360 | 4.103 | 4.277 | 37,897,652 | +0.15(+3.58%) |
Aug 12, 2009 | 3.962 | 4.245 | 3.955 | 4.129 | 65,812,996 | +0.18(+4.56%) |
Aug 11, 2009 | 4.225 | 4.225 | 3.923 | 3.949 | 46,476,336 | -0.26(-6.26%) |
Aug 10, 2009 | 4.386 | 4.386 | 4.187 | 4.212 | 38,200,600 | -0.15(-3.39%) |
Aug 07, 2009 | 4.418 | 4.502 | 4.277 | 4.360 | 47,334,868 | +0.14(+3.20%) |
Aug 06, 2009 | 4.238 | 4.470 | 4.032 | 4.225 | 69,326,576 | +0.10(+2.50%) |
Aug 05, 2009 | 4.129 | 4.270 | 4.032 | 4.122 | 74,091,976 | -0.03(-0.78%) |
Aug 04, 2009 | 4.097 | 4.257 | 3.955 | 4.155 | 55,508,404 | +0.03(+0.78%) |
Aug 03, 2009 | 3.859 | 4.212 | 3.736 | 4.122 | 78,118,816 | +0.41(+10.90%) |
Jul 31, 2009 | 3.531 | 3.814 | 3.441 | 3.717 | 99,686,128 | +0.18(+5.09%) |
Jul 30, 2009 | 3.370 | 3.608 | 3.370 | 3.537 | 84,221,552 | +0.22(+6.59%) |
Jul 29, 2009 | 3.363 | 3.389 | 3.273 | 3.318 | 57,785,728 | -0.06(-1.71%) |
Jul 28, 2009 | 3.531 | 3.589 | 3.344 | 3.376 | 56,116,112 | -0.20(-5.49%) |
Jul 27, 2009 | 3.341 | 3.634 | 3.338 | 3.572 | 62,698,812 | +0.19(+5.61%) |
Jul 24, 2009 | 3.428 | 3.473 | 3.267 | 3.383 | 46,716,832 | -0.09(-2.59%) |
Jul 23, 2009 | 3.286 | 3.556 | 3.286 | 3.473 | 65,735,384 | +0.15(+4.65%) |
Jul 22, 2009 | 2.894 | 3.389 | 2.830 | 3.318 | 83,324,440 | +0.22(+7.05%) |
Jul 21, 2009 | 3.254 | 3.267 | 2.978 | 3.100 | 44,948,996 | -0.17(-5.12%) |
Jul 20, 2009 | 3.312 | 3.325 | 3.228 | 3.267 | 21,318,116 | -0.02(-0.59%) |
Jul 17, 2009 | 3.363 | 3.408 | 3.261 | 3.286 | 31,511,930 | -0.06(-1.92%) |
Jul 16, 2009 | 3.370 | 3.428 | 3.299 | 3.351 | 22,509,056 | -0.06(-1.70%) |
Jul 15, 2009 | 3.389 | 3.453 | 3.331 | 3.408 | 53,008,712 | +0.06(+1.92%) |
Jul 14, 2009 | 3.466 | 3.486 | 3.318 | 3.344 | 27,801,964 | -0.12(-3.35%) |
Jul 13, 2009 | 3.357 | 3.473 | 3.318 | 3.460 | 31,449,110 | +0.17(+5.08%) |
Jul 10, 2009 | 3.306 | 3.325 | 3.248 | 3.293 | 17,223,338 | -0.03(-0.78%) |
Jul 09, 2009 | 3.318 | 3.441 | 3.273 | 3.318 | 40,632,820 | +0.05(+1.57%) |
Jul 08, 2009 | 3.460 | 3.473 | 3.183 | 3.267 | 83,349,416 | -0.14(-3.97%) |
Jul 07, 2009 | 3.396 | 3.486 | 3.344 | 3.402 | 61,655,240 | +0.14(+4.13%) |
Jul 06, 2009 | 3.248 | 3.357 | 3.216 | 3.267 | 29,476,088 | -0.03(-0.78%) |
Jul 02, 2009 | 3.261 | 3.428 | 3.196 | 3.293 | 47,081,704 | -0.03(-0.78%) |