Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.602 | 4.697 | 4.561 | 4.657 | 168,364,400 | +0.08(+1.79%) |
Sep 29, 2009 | 4.587 | 4.606 | 4.494 | 4.575 | 88,082,944 | -0.02(-0.53%) |
Sep 28, 2009 | 4.541 | 4.630 | 4.519 | 4.600 | 70,333,864 | +0.08(+1.87%) |
Sep 25, 2009 | 4.561 | 4.602 | 4.477 | 4.515 | 85,348,992 | -0.08(-1.73%) |
Sep 24, 2009 | 4.589 | 4.625 | 4.528 | 4.595 | 101,738,824 | -0.01(-0.29%) |
Sep 23, 2009 | 4.630 | 4.714 | 4.600 | 4.608 | 113,971,120 | -0.07(-1.46%) |
Sep 22, 2009 | 4.562 | 4.698 | 4.544 | 4.676 | 165,685,536 | +0.16(+3.52%) |
Sep 21, 2009 | 4.474 | 4.527 | 4.414 | 4.517 | 84,383,824 | +0.01(+0.31%) |
Sep 18, 2009 | 4.526 | 4.539 | 4.463 | 4.503 | 135,728,480 | -0.01(-0.18%) |
Sep 17, 2009 | 4.527 | 4.549 | 4.440 | 4.511 | 157,822,752 | -0.01(-0.29%) |
Sep 16, 2009 | 4.285 | 4.538 | 4.285 | 4.524 | 262,628,768 | +0.36(+8.56%) |
Sep 15, 2009 | 4.199 | 4.211 | 4.130 | 4.168 | 89,143,992 | -0.02(-0.37%) |
Sep 14, 2009 | 4.181 | 4.219 | 4.163 | 4.183 | 71,607,592 | -0.03(-0.80%) |
Sep 11, 2009 | 4.212 | 4.235 | 4.178 | 4.217 | 120,457,856 | +0.03(+0.82%) |
Sep 10, 2009 | 4.107 | 4.194 | 4.105 | 4.183 | 140,790,880 | +0.08(+1.96%) |
Sep 09, 2009 | 4.021 | 4.122 | 4.016 | 4.102 | 135,838,144 | +0.07(+1.66%) |
Sep 08, 2009 | 3.984 | 4.042 | 3.934 | 4.036 | 141,082,064 | +0.10(+2.57%) |
Sep 04, 2009 | 3.904 | 3.980 | 3.872 | 3.934 | 93,674,520 | +0.02(+0.52%) |
Sep 03, 2009 | 3.910 | 3.939 | 3.866 | 3.914 | 82,996,776 | +0.02(+0.41%) |
Sep 02, 2009 | 3.942 | 3.998 | 3.881 | 3.898 | 130,558,512 | -0.05(-1.29%) |
Sep 01, 2009 | 4.028 | 4.111 | 3.941 | 3.949 | 125,208,904 | -0.10(-2.50%) |
Aug 31, 2009 | 4.087 | 4.088 | 4.008 | 4.050 | 105,522,456 | -0.08(-1.90%) |
Aug 28, 2009 | 4.229 | 4.240 | 4.119 | 4.128 | 92,631,856 | -0.08(-1.84%) |
Aug 27, 2009 | 4.191 | 4.233 | 4.147 | 4.206 | 80,140,448 | +0.02(+0.37%) |
Aug 26, 2009 | 4.195 | 4.228 | 4.159 | 4.190 | 72,444,920 | -0.01(-0.23%) |
Aug 25, 2009 | 4.223 | 4.307 | 4.188 | 4.200 | 96,045,264 | -0.02(-0.37%) |
Aug 24, 2009 | 4.249 | 4.269 | 4.202 | 4.215 | 94,685,216 | -0.02(-0.59%) |
Aug 21, 2009 | 4.229 | 4.243 | 4.167 | 4.240 | 122,913,216 | +0.05(+1.08%) |
Aug 20, 2009 | 4.139 | 4.208 | 4.123 | 4.195 | 107,751,608 | +0.05(+1.31%) |
Aug 19, 2009 | 4.036 | 4.140 | 4.015 | 4.140 | 103,655,056 | +0.04(+1.07%) |
Aug 18, 2009 | 4.061 | 4.125 | 4.030 | 4.096 | 117,946,304 | +0.05(+1.31%) |
Aug 17, 2009 | 4.048 | 4.079 | 4.003 | 4.043 | 138,095,824 | -0.13(-3.02%) |
Aug 14, 2009 | 4.196 | 4.199 | 4.129 | 4.169 | 98,741,592 | -0.05(-1.21%) |
Aug 13, 2009 | 4.276 | 4.308 | 4.194 | 4.220 | 114,516,280 | -0.07(-1.58%) |
Aug 12, 2009 | 4.161 | 4.320 | 4.159 | 4.288 | 112,651,680 | +0.12(+2.87%) |
Aug 11, 2009 | 4.172 | 4.210 | 4.113 | 4.168 | 100,734,464 | -0.04(-1.04%) |
Aug 10, 2009 | 4.241 | 4.263 | 4.154 | 4.212 | 88,895,992 | -0.04(-1.03%) |
Aug 07, 2009 | 4.195 | 4.288 | 4.195 | 4.256 | 112,828,520 | +0.04(+1.01%) |
Aug 06, 2009 | 4.206 | 4.232 | 4.143 | 4.214 | 94,080,192 | +0.01(+0.21%) |
Aug 05, 2009 | 4.272 | 4.277 | 4.141 | 4.205 | 145,925,504 | -0.08(-1.76%) |
Aug 04, 2009 | 4.364 | 4.364 | 4.237 | 4.280 | 123,828,688 | -0.08(-1.88%) |
Aug 03, 2009 | 4.318 | 4.400 | 4.318 | 4.362 | 133,573,144 | +0.08(+1.96%) |
Jul 31, 2009 | 4.278 | 4.327 | 4.221 | 4.278 | 118,013,744 | -0.02(-0.38%) |
Jul 30, 2009 | 4.272 | 4.352 | 4.249 | 4.294 | 145,403,936 | +0.09(+2.07%) |
Jul 29, 2009 | 4.214 | 4.265 | 4.166 | 4.207 | 130,361,992 | -0.03(-0.75%) |
Jul 28, 2009 | 4.182 | 4.272 | 4.120 | 4.239 | 175,780,784 | +0.04(+0.88%) |
Jul 27, 2009 | 4.250 | 4.314 | 4.168 | 4.202 | 226,144,384 | -0.11(-2.60%) |
Jul 24, 2009 | 4.370 | 4.435 | 4.265 | 4.314 | 385,173,056 | -0.37(-7.86%) |
Jul 23, 2009 | 4.481 | 4.709 | 4.469 | 4.682 | 381,528,512 | +0.25(+5.72%) |
Jul 22, 2009 | 4.422 | 4.451 | 4.379 | 4.429 | 106,113,408 | -0.01(-0.25%) |
Jul 21, 2009 | 4.416 | 4.440 | 4.360 | 4.440 | 154,532,432 | +0.04(+0.88%) |
Jul 20, 2009 | 4.303 | 4.434 | 4.303 | 4.401 | 121,400,392 | +0.12(+2.77%) |
Jul 17, 2009 | 4.280 | 4.315 | 4.250 | 4.282 | 101,460,872 | -0.01(-0.30%) |
Jul 16, 2009 | 4.211 | 4.302 | 4.176 | 4.295 | 107,488,712 | +0.08(+1.85%) |
Jul 15, 2009 | 4.140 | 4.222 | 4.129 | 4.218 | 127,076,984 | +0.13(+3.17%) |
Jul 14, 2009 | 4.064 | 4.111 | 4.012 | 4.088 | 91,085,632 | +0.02(+0.59%) |
Jul 13, 2009 | 3.973 | 4.073 | 3.891 | 4.064 | 161,375,664 | +0.19(+4.95%) |
Jul 10, 2009 | 3.867 | 3.932 | 3.800 | 3.872 | 119,803,280 | -0.02(-0.60%) |
Jul 09, 2009 | 3.903 | 3.918 | 3.832 | 3.896 | 127,488,152 | +0.04(+0.96%) |
Jul 08, 2009 | 3.814 | 3.887 | 3.776 | 3.859 | 171,213,904 | +0.09(+2.29%) |
Jul 07, 2009 | 3.917 | 3.925 | 3.762 | 3.773 | 130,139,792 | -0.12(-3.16%) |
Jul 06, 2009 | 3.913 | 3.935 | 3.818 | 3.896 | 147,721,600 | -0.06(-1.54%) |
Jul 02, 2009 | 4.046 | 4.059 | 3.916 | 3.957 | 144,720,192 | -0.11(-2.79%) |