Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.530 | 4.550 | 4.405 | 4.456 | 25,310,772 | -0.05(-1.19%) |
Sep 29, 2009 | 4.430 | 4.555 | 4.427 | 4.509 | 17,310,430 | +0.07(+1.52%) |
Sep 28, 2009 | 4.395 | 4.457 | 4.353 | 4.442 | 15,599,431 | +0.06(+1.34%) |
Sep 25, 2009 | 4.388 | 4.442 | 4.338 | 4.383 | 15,827,804 | -0.03(-0.72%) |
Sep 24, 2009 | 4.511 | 4.538 | 4.388 | 4.415 | 19,939,694 | -0.07(-1.61%) |
Sep 23, 2009 | 4.419 | 4.582 | 4.378 | 4.488 | 27,371,482 | +0.07(+1.60%) |
Sep 22, 2009 | 4.457 | 4.481 | 4.375 | 4.417 | 14,443,477 | -0.01(-0.15%) |
Sep 21, 2009 | 4.508 | 4.557 | 4.400 | 4.424 | 26,108,354 | -0.09(-1.90%) |
Sep 18, 2009 | 4.361 | 4.599 | 4.323 | 4.509 | 53,663,380 | +0.17(+3.84%) |
Sep 17, 2009 | 4.346 | 4.375 | 4.303 | 4.343 | 21,964,460 | +0.08(+1.84%) |
Sep 16, 2009 | 4.275 | 4.373 | 4.208 | 4.264 | 26,573,584 | -0.00(-0.02%) |
Sep 15, 2009 | 4.319 | 4.350 | 4.254 | 4.265 | 20,992,990 | -0.04(-0.98%) |
Sep 14, 2009 | 4.126 | 4.360 | 4.082 | 4.307 | 40,582,024 | +0.15(+3.60%) |
Sep 11, 2009 | 4.222 | 4.222 | 4.131 | 4.158 | 18,685,924 | -0.05(-1.28%) |
Sep 10, 2009 | 4.232 | 4.240 | 4.109 | 4.211 | 21,471,896 | -0.01(-0.12%) |
Sep 09, 2009 | 4.228 | 4.275 | 4.174 | 4.217 | 22,263,608 | +0.02(+0.48%) |
Sep 08, 2009 | 4.116 | 4.212 | 4.085 | 4.196 | 28,189,078 | +0.15(+3.62%) |
Sep 04, 2009 | 4.026 | 4.063 | 3.946 | 4.050 | 18,218,572 | +0.02(+0.46%) |
Sep 03, 2009 | 3.934 | 4.040 | 3.893 | 4.031 | 17,727,332 | +0.08(+2.09%) |
Sep 02, 2009 | 3.920 | 3.993 | 3.861 | 3.949 | 25,950,356 | +0.02(+0.60%) |
Sep 01, 2009 | 3.981 | 4.070 | 3.919 | 3.925 | 26,341,356 | -0.08(-2.02%) |
Aug 31, 2009 | 4.092 | 4.114 | 3.984 | 4.006 | 45,238,740 | +0.06(+1.41%) |
Aug 28, 2009 | 3.910 | 3.967 | 3.875 | 3.951 | 31,400,168 | +0.08(+1.95%) |
Aug 27, 2009 | 3.787 | 3.917 | 3.754 | 3.875 | 30,937,730 | +0.08(+2.04%) |
Aug 26, 2009 | 3.777 | 3.861 | 3.713 | 3.797 | 30,242,914 | +0.02(+0.58%) |
Aug 25, 2009 | 3.816 | 3.845 | 3.757 | 3.776 | 40,591,944 | -0.02(-0.58%) |
Aug 24, 2009 | 3.907 | 3.914 | 3.754 | 3.797 | 43,811,368 | -0.10(-2.46%) |
Aug 21, 2009 | 3.974 | 4.011 | 3.875 | 3.893 | 43,982,716 | -0.05(-1.20%) |
Aug 20, 2009 | 3.912 | 4.057 | 3.873 | 3.940 | 100,181,856 | -0.30(-7.03%) |
Aug 19, 2009 | 4.079 | 4.277 | 4.065 | 4.238 | 39,110,584 | +0.11(+2.61%) |
Aug 18, 2009 | 4.243 | 4.255 | 4.057 | 4.131 | 44,280,012 | -0.14(-3.31%) |
Aug 17, 2009 | 4.252 | 4.350 | 4.213 | 4.272 | 28,393,438 | -0.18(-4.01%) |
Aug 14, 2009 | 4.346 | 4.488 | 4.336 | 4.451 | 46,467,636 | +0.02(+0.42%) |
Aug 13, 2009 | 4.344 | 4.454 | 4.252 | 4.432 | 38,663,680 | +0.12(+2.69%) |
Aug 12, 2009 | 4.142 | 4.365 | 4.129 | 4.316 | 34,471,672 | +0.16(+3.81%) |
Aug 11, 2009 | 4.065 | 4.185 | 4.048 | 4.158 | 23,445,768 | +0.09(+2.24%) |
Aug 10, 2009 | 4.262 | 4.294 | 4.020 | 4.067 | 26,858,462 | -0.17(-3.97%) |
Aug 07, 2009 | 4.148 | 4.269 | 4.099 | 4.235 | 21,922,868 | +0.11(+2.61%) |
Aug 06, 2009 | 4.122 | 4.181 | 4.060 | 4.127 | 23,909,104 | +0.06(+1.53%) |
Aug 05, 2009 | 4.112 | 4.183 | 4.036 | 4.065 | 31,409,466 | -0.03(-0.63%) |
Aug 04, 2009 | 3.939 | 4.139 | 3.888 | 4.091 | 50,759,580 | +0.25(+6.49%) |
Aug 03, 2009 | 3.710 | 3.868 | 3.710 | 3.841 | 26,513,380 | +0.16(+4.25%) |
Jul 31, 2009 | 3.617 | 3.760 | 3.617 | 3.685 | 29,020,494 | +0.07(+1.91%) |
Jul 30, 2009 | 3.718 | 3.811 | 3.612 | 3.616 | 36,058,392 | -0.07(-1.78%) |
Jul 29, 2009 | 3.814 | 3.853 | 3.678 | 3.681 | 40,469,708 | -0.16(-4.08%) |
Jul 28, 2009 | 3.925 | 3.957 | 3.821 | 3.838 | 34,254,448 | -0.10(-2.52%) |
Jul 27, 2009 | 4.043 | 4.046 | 3.897 | 3.937 | 33,121,666 | -0.13(-3.15%) |
Jul 24, 2009 | 3.949 | 4.082 | 3.927 | 4.065 | 31,827,212 | +0.04(+1.05%) |
Jul 23, 2009 | 3.978 | 4.073 | 3.895 | 4.023 | 35,410,800 | +0.05(+1.19%) |
Jul 22, 2009 | 3.839 | 4.004 | 3.824 | 3.976 | 29,860,534 | +0.12(+3.05%) |
Jul 21, 2009 | 3.776 | 3.865 | 3.705 | 3.858 | 28,999,652 | +0.10(+2.60%) |
Jul 20, 2009 | 3.713 | 3.791 | 3.705 | 3.760 | 19,600,624 | +0.06(+1.73%) |
Jul 17, 2009 | 3.675 | 3.732 | 3.607 | 3.696 | 25,599,476 | -0.03(-0.86%) |
Jul 16, 2009 | 3.606 | 3.742 | 3.552 | 3.728 | 26,274,924 | +0.09(+2.36%) |
Jul 15, 2009 | 3.680 | 3.696 | 3.594 | 3.643 | 21,853,764 | +0.00(+0.05%) |
Jul 14, 2009 | 3.538 | 3.648 | 3.473 | 3.641 | 23,794,236 | +0.10(+2.85%) |
Jul 13, 2009 | 3.452 | 3.542 | 3.436 | 3.540 | 18,876,222 | +0.10(+2.89%) |
Jul 10, 2009 | 3.452 | 3.505 | 3.409 | 3.441 | 17,394,030 | -0.04(-1.21%) |
Jul 09, 2009 | 3.538 | 3.568 | 3.419 | 3.483 | 20,246,666 | -0.04(-1.19%) |
Jul 08, 2009 | 3.444 | 3.537 | 3.404 | 3.525 | 23,457,828 | +0.08(+2.35%) |
Jul 07, 2009 | 3.543 | 3.557 | 3.432 | 3.444 | 17,946,378 | -0.10(-2.76%) |
Jul 06, 2009 | 3.486 | 3.587 | 3.479 | 3.542 | 19,820,994 | -0.01(-0.14%) |
Jul 02, 2009 | 3.739 | 3.739 | 3.515 | 3.547 | 34,884,544 | -0.23(-6.19%) |