Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.561 | 3.574 | 3.358 | 3.422 | 33,886,828 | -0.17(-4.77%) |
Oct 29, 2009 | 3.638 | 3.745 | 3.549 | 3.593 | 51,084,300 | +0.10(+2.91%) |
Oct 28, 2009 | 3.701 | 3.733 | 3.466 | 3.492 | 46,736,416 | -0.21(-5.66%) |
Oct 27, 2009 | 3.879 | 3.892 | 3.676 | 3.701 | 44,357,112 | -0.18(-4.58%) |
Oct 26, 2009 | 4.101 | 4.107 | 3.847 | 3.879 | 42,155,412 | -0.23(-5.71%) |
Oct 23, 2009 | 4.114 | 4.126 | 4.038 | 4.114 | 23,573,072 | -0.10(-2.26%) |
Oct 22, 2009 | 3.999 | 4.330 | 3.949 | 4.209 | 54,044,828 | +0.22(+5.57%) |
Oct 21, 2009 | 4.050 | 4.349 | 3.974 | 3.987 | 68,319,968 | -0.17(-3.98%) |
Oct 20, 2009 | 4.063 | 4.171 | 4.044 | 4.152 | 40,054,216 | +0.12(+2.99%) |
Oct 19, 2009 | 4.107 | 4.139 | 3.968 | 4.031 | 16,223,618 | -0.06(-1.55%) |
Oct 16, 2009 | 4.152 | 4.190 | 4.006 | 4.095 | 33,676,960 | -0.13(-3.01%) |
Oct 15, 2009 | 4.177 | 4.272 | 4.152 | 4.222 | 26,048,932 | -0.02(-0.45%) |
Oct 14, 2009 | 4.177 | 4.279 | 4.088 | 4.241 | 31,925,024 | +0.16(+3.89%) |
Oct 13, 2009 | 3.987 | 4.101 | 3.974 | 4.082 | 27,828,884 | +0.08(+1.90%) |
Oct 12, 2009 | 3.968 | 4.012 | 3.930 | 4.006 | 15,834,262 | +0.08(+1.94%) |
Oct 09, 2009 | 3.923 | 3.949 | 3.872 | 3.930 | 23,008,180 | -0.02(-0.48%) |
Oct 08, 2009 | 4.025 | 4.031 | 3.923 | 3.949 | 22,629,662 | -0.04(-0.96%) |
Oct 07, 2009 | 3.955 | 4.031 | 3.860 | 3.987 | 16,038,860 | +0.03(+0.80%) |
Oct 06, 2009 | 4.012 | 4.114 | 3.860 | 3.955 | 22,870,726 | +0.00(+0.00%) |
Oct 05, 2009 | 3.987 | 4.012 | 3.898 | 3.955 | 20,405,166 | +0.04(+0.97%) |
Oct 02, 2009 | 3.809 | 4.095 | 3.765 | 3.917 | 35,648,208 | +0.02(+0.49%) |
Oct 01, 2009 | 4.095 | 4.126 | 3.879 | 3.898 | 35,493,856 | -0.23(-5.54%) |
Sep 30, 2009 | 4.190 | 4.272 | 4.120 | 4.126 | 40,444,244 | -0.03(-0.76%) |
Sep 29, 2009 | 4.139 | 4.241 | 4.126 | 4.158 | 18,907,222 | +0.07(+1.69%) |
Sep 28, 2009 | 4.038 | 4.120 | 3.968 | 4.089 | 16,753,807 | +0.13(+3.22%) |
Sep 25, 2009 | 4.025 | 4.063 | 3.923 | 3.961 | 23,987,270 | -0.17(-4.00%) |
Sep 24, 2009 | 4.291 | 4.291 | 3.974 | 4.126 | 34,373,420 | -0.13(-2.99%) |
Sep 23, 2009 | 4.355 | 4.399 | 4.247 | 4.253 | 27,813,038 | -0.10(-2.19%) |
Sep 22, 2009 | 4.304 | 4.361 | 4.164 | 4.349 | 26,312,546 | +0.14(+3.32%) |
Sep 21, 2009 | 4.171 | 4.260 | 4.063 | 4.209 | 27,074,570 | +0.00(+0.00%) |
Sep 18, 2009 | 4.171 | 4.266 | 4.126 | 4.209 | 40,421,972 | +0.05(+1.22%) |
Sep 17, 2009 | 4.437 | 4.444 | 4.114 | 4.158 | 49,100,536 | -0.10(-2.24%) |
Sep 16, 2009 | 4.095 | 4.488 | 4.088 | 4.253 | 69,776,640 | +0.15(+3.72%) |
Sep 15, 2009 | 3.815 | 4.145 | 3.796 | 4.101 | 49,763,020 | +0.29(+7.49%) |
Sep 14, 2009 | 3.714 | 3.841 | 3.657 | 3.815 | 28,908,498 | +0.05(+1.35%) |
Sep 11, 2009 | 3.930 | 3.930 | 3.758 | 3.765 | 34,032,676 | -0.16(-4.05%) |
Sep 10, 2009 | 3.917 | 3.955 | 3.822 | 3.923 | 28,066,346 | -0.02(-0.48%) |
Sep 09, 2009 | 3.917 | 3.949 | 3.809 | 3.942 | 26,066,634 | +0.03(+0.65%) |
Sep 08, 2009 | 4.025 | 4.044 | 3.872 | 3.917 | 20,435,762 | -0.03(-0.80%) |
Sep 04, 2009 | 3.796 | 4.012 | 3.720 | 3.949 | 40,116,336 | +0.17(+4.54%) |
Sep 03, 2009 | 3.790 | 3.828 | 3.714 | 3.777 | 23,122,442 | +0.08(+2.23%) |
Sep 02, 2009 | 3.853 | 3.898 | 3.682 | 3.695 | 34,958,388 | -0.21(-5.37%) |
Sep 01, 2009 | 4.196 | 4.279 | 3.872 | 3.904 | 46,044,652 | -0.32(-7.66%) |
Aug 31, 2009 | 4.152 | 4.241 | 4.095 | 4.228 | 28,152,466 | -0.01(-0.30%) |
Aug 28, 2009 | 4.285 | 4.298 | 4.126 | 4.241 | 22,902,994 | +0.07(+1.67%) |
Aug 27, 2009 | 4.082 | 4.184 | 4.000 | 4.171 | 32,562,398 | +0.11(+2.81%) |
Aug 26, 2009 | 4.126 | 4.171 | 3.974 | 4.057 | 22,529,118 | -0.05(-1.23%) |
Aug 25, 2009 | 4.158 | 4.206 | 4.069 | 4.107 | 21,577,530 | +0.04(+1.09%) |
Aug 24, 2009 | 4.291 | 4.418 | 4.025 | 4.063 | 40,714,960 | -0.20(-4.75%) |
Aug 21, 2009 | 4.133 | 4.342 | 4.088 | 4.266 | 43,210,544 | +0.18(+4.50%) |
Aug 20, 2009 | 4.044 | 4.120 | 4.006 | 4.082 | 18,537,326 | +0.07(+1.74%) |
Aug 19, 2009 | 4.000 | 4.095 | 3.962 | 4.012 | 21,495,390 | -0.07(-1.71%) |
Aug 18, 2009 | 4.000 | 4.158 | 3.993 | 4.082 | 28,695,168 | +0.11(+2.88%) |
Aug 17, 2009 | 4.038 | 4.095 | 3.911 | 3.968 | 28,956,604 | -0.25(-5.87%) |
Aug 14, 2009 | 4.203 | 4.247 | 4.095 | 4.215 | 25,549,682 | +0.00(+0.00%) |
Aug 13, 2009 | 4.209 | 4.298 | 4.044 | 4.215 | 38,450,072 | +0.15(+3.58%) |
Aug 12, 2009 | 3.905 | 4.184 | 3.898 | 4.069 | 66,772,332 | +0.18(+4.56%) |
Aug 11, 2009 | 4.165 | 4.165 | 3.867 | 3.892 | 47,153,804 | -0.26(-6.26%) |
Aug 10, 2009 | 4.323 | 4.323 | 4.126 | 4.152 | 38,757,436 | -0.15(-3.39%) |
Aug 07, 2009 | 4.355 | 4.437 | 4.215 | 4.298 | 48,024,856 | +0.13(+3.20%) |
Aug 06, 2009 | 4.177 | 4.405 | 3.974 | 4.165 | 70,337,128 | +0.10(+2.50%) |
Aug 05, 2009 | 4.069 | 4.209 | 3.974 | 4.063 | 75,171,992 | -0.03(-0.78%) |
Aug 04, 2009 | 4.038 | 4.196 | 3.898 | 4.095 | 56,317,536 | +0.03(+0.78%) |