Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.944 | 2.997 | 2.912 | 2.995 | 55,583,848 | +0.06(+2.11%) |
Nov 27, 2009 | 2.889 | 2.967 | 2.873 | 2.933 | 30,519,008 | -0.06(-2.14%) |
Nov 25, 2009 | 2.997 | 3.038 | 2.975 | 2.997 | 48,182,444 | +0.03(+1.16%) |
Nov 24, 2009 | 2.967 | 2.988 | 2.915 | 2.963 | 45,631,176 | -0.02(-0.62%) |
Nov 23, 2009 | 3.002 | 3.056 | 2.967 | 2.981 | 42,619,388 | +0.02(+0.78%) |
Nov 20, 2009 | 2.908 | 2.972 | 2.901 | 2.958 | 46,544,608 | -0.02(-0.62%) |
Nov 19, 2009 | 3.034 | 3.034 | 2.921 | 2.976 | 90,907,528 | -0.12(-3.99%) |
Nov 18, 2009 | 3.119 | 3.130 | 3.048 | 3.100 | 49,661,728 | -0.05(-1.53%) |
Nov 17, 2009 | 3.155 | 3.155 | 3.089 | 3.148 | 38,171,308 | -0.00(-0.15%) |
Nov 16, 2009 | 3.137 | 3.190 | 3.121 | 3.153 | 43,916,196 | +0.04(+1.40%) |
Nov 13, 2009 | 3.100 | 3.125 | 3.070 | 3.109 | 42,358,016 | +0.02(+0.74%) |
Nov 12, 2009 | 3.123 | 3.176 | 3.077 | 3.087 | 55,146,208 | -0.01(-0.30%) |
Nov 11, 2009 | 3.061 | 3.169 | 3.056 | 3.096 | 95,014,856 | +0.08(+2.82%) |
Nov 10, 2009 | 3.098 | 3.098 | 2.972 | 3.011 | 85,198,208 | -0.08(-2.45%) |
Nov 09, 2009 | 3.059 | 3.130 | 3.057 | 3.087 | 89,194,208 | +0.07(+2.28%) |
Nov 06, 2009 | 2.990 | 3.080 | 2.954 | 3.018 | 178,918,928 | +0.20(+7.25%) |
Nov 05, 2009 | 2.779 | 2.841 | 2.770 | 2.814 | 103,653,376 | +0.07(+2.42%) |
Nov 04, 2009 | 2.775 | 2.804 | 2.736 | 2.747 | 99,956,728 | -0.01(-0.25%) |
Nov 03, 2009 | 2.678 | 2.768 | 2.651 | 2.754 | 95,555,488 | -0.01(-0.50%) |
Nov 02, 2009 | 2.738 | 2.827 | 2.690 | 2.768 | 64,665,168 | +0.03(+0.92%) |
Oct 30, 2009 | 2.864 | 2.874 | 2.729 | 2.743 | 65,865,384 | -0.14(-4.70%) |
Oct 29, 2009 | 2.800 | 2.892 | 2.775 | 2.878 | 69,458,416 | +0.12(+4.41%) |
Oct 28, 2009 | 2.811 | 2.874 | 2.743 | 2.756 | 84,343,888 | -0.12(-4.15%) |
Oct 27, 2009 | 2.963 | 3.006 | 2.846 | 2.876 | 64,523,892 | -0.10(-3.39%) |
Oct 26, 2009 | 3.038 | 3.084 | 2.960 | 2.976 | 52,511,048 | -0.04(-1.29%) |
Oct 23, 2009 | 3.020 | 3.130 | 2.997 | 3.015 | 46,833,200 | -0.07(-2.38%) |
Oct 22, 2009 | 3.052 | 3.105 | 2.999 | 3.089 | 41,355,900 | +0.02(+0.67%) |
Oct 21, 2009 | 3.132 | 3.181 | 3.052 | 3.068 | 54,942,512 | -0.08(-2.41%) |
Oct 20, 2009 | 3.132 | 3.217 | 3.119 | 3.144 | 71,974,872 | +0.00(+0.07%) |
Oct 19, 2009 | 3.057 | 3.167 | 3.031 | 3.142 | 75,835,048 | +0.11(+3.63%) |
Oct 16, 2009 | 3.064 | 3.073 | 2.976 | 3.031 | 111,086,280 | -0.07(-2.29%) |
Oct 15, 2009 | 3.192 | 3.222 | 3.082 | 3.103 | 119,074,528 | -0.09(-2.94%) |
Oct 14, 2009 | 3.325 | 3.325 | 3.181 | 3.197 | 119,901,272 | -0.00(-0.14%) |
Oct 13, 2009 | 3.231 | 3.268 | 3.171 | 3.201 | 65,573,584 | -0.01(-0.36%) |
Oct 12, 2009 | 3.240 | 3.275 | 3.192 | 3.213 | 54,403,052 | -0.04(-1.13%) |
Oct 09, 2009 | 3.190 | 3.254 | 3.185 | 3.249 | 67,441,272 | +0.04(+1.29%) |
Oct 08, 2009 | 3.206 | 3.215 | 3.093 | 3.208 | 135,356,096 | +0.02(+0.65%) |
Oct 07, 2009 | 3.190 | 3.224 | 3.153 | 3.187 | 50,066,884 | -0.03(-0.79%) |
Oct 06, 2009 | 3.199 | 3.268 | 3.176 | 3.213 | 82,995,848 | +0.05(+1.67%) |
Oct 05, 2009 | 3.210 | 3.222 | 3.105 | 3.160 | 82,233,408 | -0.02(-0.51%) |
Oct 02, 2009 | 3.169 | 3.245 | 3.151 | 3.176 | 66,774,024 | -0.03(-0.79%) |
Oct 01, 2009 | 3.435 | 3.435 | 3.199 | 3.201 | 108,914,640 | -0.25(-7.12%) |
Sep 30, 2009 | 3.408 | 3.488 | 3.332 | 3.447 | 94,445,528 | +0.11(+3.23%) |
Sep 29, 2009 | 3.421 | 3.463 | 3.332 | 3.339 | 51,350,428 | -0.06(-1.82%) |
Sep 28, 2009 | 3.336 | 3.486 | 3.336 | 3.401 | 50,990,760 | +0.08(+2.28%) |
Sep 25, 2009 | 3.362 | 3.378 | 3.300 | 3.325 | 41,164,752 | -0.06(-1.63%) |
Sep 24, 2009 | 3.483 | 3.483 | 3.369 | 3.380 | 60,276,164 | -0.05(-1.34%) |
Sep 23, 2009 | 3.502 | 3.531 | 3.421 | 3.426 | 52,215,100 | -0.06(-1.58%) |
Sep 22, 2009 | 3.499 | 3.520 | 3.453 | 3.481 | 39,399,264 | +0.01(+0.20%) |
Sep 21, 2009 | 3.449 | 3.534 | 3.419 | 3.474 | 64,190,192 | -0.02(-0.46%) |
Sep 18, 2009 | 3.529 | 3.554 | 3.463 | 3.490 | 65,930,724 | -0.00(-0.13%) |
Sep 17, 2009 | 3.646 | 3.646 | 3.432 | 3.495 | 100,641,512 | -0.16(-4.39%) |
Sep 16, 2009 | 3.747 | 3.754 | 3.600 | 3.655 | 76,656,760 | -0.10(-2.69%) |
Sep 15, 2009 | 3.715 | 3.802 | 3.680 | 3.756 | 59,541,324 | +0.08(+2.06%) |
Sep 14, 2009 | 3.687 | 3.717 | 3.648 | 3.680 | 53,477,216 | -0.06(-1.64%) |
Sep 11, 2009 | 3.768 | 3.781 | 3.715 | 3.742 | 77,713,640 | -0.03(-0.92%) |
Sep 10, 2009 | 3.671 | 3.781 | 3.630 | 3.777 | 66,280,636 | +0.12(+3.20%) |
Sep 09, 2009 | 3.554 | 3.667 | 3.504 | 3.660 | 62,297,872 | +0.10(+2.77%) |
Sep 08, 2009 | 3.490 | 3.561 | 3.463 | 3.561 | 59,930,932 | +0.10(+2.78%) |
Sep 04, 2009 | 3.327 | 3.488 | 3.327 | 3.465 | 55,937,144 | +0.12(+3.71%) |
Sep 03, 2009 | 3.263 | 3.346 | 3.254 | 3.341 | 58,220,440 | +0.08(+2.39%) |
Sep 02, 2009 | 3.222 | 3.295 | 3.203 | 3.263 | 44,116,484 | +0.05(+1.43%) |