Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.407 | 3.488 | 3.332 | 3.446 | 94,448,720 | +0.11(+3.23%) |
Sep 29, 2009 | 3.421 | 3.462 | 3.332 | 3.339 | 51,352,164 | -0.06(-1.82%) |
Sep 28, 2009 | 3.336 | 3.485 | 3.336 | 3.401 | 50,992,484 | +0.08(+2.28%) |
Sep 25, 2009 | 3.362 | 3.378 | 3.300 | 3.325 | 41,166,144 | -0.06(-1.63%) |
Sep 24, 2009 | 3.483 | 3.483 | 3.368 | 3.380 | 60,278,200 | -0.05(-1.34%) |
Sep 23, 2009 | 3.501 | 3.531 | 3.421 | 3.426 | 52,216,864 | -0.06(-1.58%) |
Sep 22, 2009 | 3.499 | 3.520 | 3.453 | 3.481 | 39,400,596 | +0.01(+0.20%) |
Sep 21, 2009 | 3.449 | 3.534 | 3.419 | 3.474 | 64,192,364 | -0.02(-0.46%) |
Sep 18, 2009 | 3.529 | 3.554 | 3.462 | 3.490 | 65,932,952 | -0.00(-0.13%) |
Sep 17, 2009 | 3.646 | 3.646 | 3.432 | 3.495 | 100,644,920 | -0.16(-4.39%) |
Sep 16, 2009 | 3.747 | 3.754 | 3.600 | 3.655 | 76,659,352 | -0.10(-2.69%) |
Sep 15, 2009 | 3.715 | 3.802 | 3.680 | 3.756 | 59,543,336 | +0.08(+2.06%) |
Sep 14, 2009 | 3.687 | 3.717 | 3.648 | 3.680 | 53,479,024 | -0.06(-1.64%) |
Sep 11, 2009 | 3.767 | 3.781 | 3.715 | 3.742 | 77,716,272 | -0.03(-0.92%) |
Sep 10, 2009 | 3.671 | 3.781 | 3.630 | 3.777 | 66,282,876 | +0.12(+3.20%) |
Sep 09, 2009 | 3.554 | 3.667 | 3.504 | 3.660 | 62,299,976 | +0.10(+2.77%) |
Sep 08, 2009 | 3.490 | 3.561 | 3.462 | 3.561 | 59,932,956 | +0.10(+2.78%) |
Sep 04, 2009 | 3.327 | 3.488 | 3.327 | 3.465 | 55,939,036 | +0.12(+3.71%) |
Sep 03, 2009 | 3.263 | 3.346 | 3.254 | 3.341 | 58,222,408 | +0.08(+2.39%) |
Sep 02, 2009 | 3.222 | 3.295 | 3.203 | 3.263 | 44,117,976 | +0.05(+1.43%) |
Sep 01, 2009 | 3.327 | 3.421 | 3.199 | 3.217 | 80,336,680 | -0.11(-3.37%) |
Aug 31, 2009 | 3.339 | 3.355 | 3.286 | 3.329 | 47,077,036 | -0.05(-1.43%) |
Aug 28, 2009 | 3.300 | 3.446 | 3.295 | 3.378 | 96,378,448 | +0.17(+5.14%) |
Aug 27, 2009 | 3.183 | 3.226 | 3.148 | 3.213 | 60,081,204 | +0.04(+1.37%) |
Aug 26, 2009 | 3.125 | 3.176 | 3.114 | 3.169 | 47,351,016 | +0.04(+1.17%) |
Aug 25, 2009 | 3.121 | 3.164 | 3.068 | 3.132 | 48,417,316 | +0.03(+0.89%) |
Aug 24, 2009 | 3.176 | 3.210 | 3.086 | 3.105 | 50,311,076 | -0.09(-2.80%) |
Aug 21, 2009 | 3.167 | 3.199 | 3.102 | 3.194 | 66,226,488 | +0.05(+1.68%) |
Aug 20, 2009 | 3.008 | 3.155 | 3.002 | 3.141 | 89,385,040 | +0.12(+3.95%) |
Aug 19, 2009 | 3.011 | 3.041 | 2.981 | 3.022 | 60,291,076 | -0.03(-1.13%) |
Aug 18, 2009 | 2.949 | 3.091 | 2.947 | 3.057 | 69,362,840 | +0.11(+3.65%) |
Aug 17, 2009 | 2.983 | 2.992 | 2.917 | 2.949 | 50,700,732 | -0.13(-4.17%) |
Aug 14, 2009 | 3.167 | 3.171 | 3.036 | 3.077 | 46,571,840 | -0.09(-2.96%) |
Aug 13, 2009 | 3.102 | 3.183 | 3.047 | 3.171 | 61,494,156 | +0.09(+2.98%) |
Aug 12, 2009 | 2.972 | 3.112 | 2.969 | 3.080 | 69,225,424 | +0.11(+3.71%) |
Aug 11, 2009 | 3.020 | 3.066 | 2.953 | 2.969 | 52,537,864 | -0.07(-2.34%) |
Aug 10, 2009 | 3.167 | 3.213 | 3.022 | 3.041 | 75,588,408 | -0.10(-3.28%) |
Aug 07, 2009 | 3.171 | 3.263 | 3.100 | 3.144 | 152,844,400 | +0.14(+4.50%) |
Aug 06, 2009 | 3.084 | 3.139 | 2.991 | 3.008 | 104,072,504 | -0.06(-2.09%) |
Aug 05, 2009 | 3.047 | 3.096 | 3.011 | 3.073 | 66,585,320 | +0.01(+0.22%) |
Aug 04, 2009 | 2.992 | 3.119 | 2.988 | 3.066 | 75,795,232 | +0.02(+0.68%) |
Aug 03, 2009 | 3.036 | 3.080 | 2.979 | 3.045 | 51,449,560 | +0.08(+2.71%) |
Jul 31, 2009 | 2.953 | 3.006 | 2.885 | 2.965 | 59,044,432 | +0.01(+0.39%) |
Jul 30, 2009 | 2.981 | 3.020 | 2.928 | 2.953 | 51,072,580 | +0.02(+0.78%) |
Jul 29, 2009 | 2.956 | 2.974 | 2.901 | 2.930 | 40,772,812 | -0.06(-1.99%) |
Jul 28, 2009 | 2.965 | 3.022 | 2.940 | 2.990 | 61,401,380 | +0.00(+0.15%) |
Jul 27, 2009 | 2.983 | 3.029 | 2.917 | 2.986 | 73,863,608 | +0.01(+0.46%) |
Jul 24, 2009 | 2.889 | 2.981 | 2.871 | 2.972 | 70,938,232 | -0.01(-0.31%) |
Jul 23, 2009 | 2.818 | 2.990 | 2.788 | 2.981 | 114,054,968 | +0.17(+5.95%) |
Jul 22, 2009 | 2.690 | 2.839 | 2.671 | 2.814 | 65,514,664 | +0.07(+2.51%) |
Jul 21, 2009 | 2.795 | 2.807 | 2.681 | 2.745 | 102,626,120 | -0.06(-2.05%) |
Jul 20, 2009 | 2.791 | 2.832 | 2.754 | 2.802 | 85,341,200 | +0.03(+1.24%) |
Jul 17, 2009 | 2.690 | 2.777 | 2.662 | 2.768 | 92,715,768 | +0.08(+2.90%) |
Jul 16, 2009 | 2.584 | 2.699 | 2.570 | 2.690 | 103,801,568 | +0.13(+5.20%) |
Jul 15, 2009 | 2.545 | 2.607 | 2.522 | 2.557 | 111,509,080 | +0.10(+4.11%) |
Jul 14, 2009 | 2.424 | 2.465 | 2.396 | 2.456 | 49,338,864 | +0.05(+2.10%) |
Jul 13, 2009 | 2.348 | 2.426 | 2.282 | 2.405 | 60,540,900 | +0.03(+1.16%) |
Jul 10, 2009 | 2.369 | 2.394 | 2.318 | 2.378 | 56,694,552 | +0.01(+0.39%) |
Jul 09, 2009 | 2.357 | 2.408 | 2.350 | 2.369 | 77,906,376 | +0.05(+2.18%) |
Jul 08, 2009 | 2.327 | 2.334 | 2.227 | 2.318 | 131,470,960 | +0.00(+0.20%) |
Jul 07, 2009 | 2.428 | 2.442 | 2.307 | 2.314 | 116,985,192 | -0.11(-4.36%) |
Jul 06, 2009 | 2.497 | 2.499 | 2.378 | 2.419 | 82,037,512 | -0.08(-3.21%) |
Jul 02, 2009 | 2.515 | 2.548 | 2.465 | 2.499 | 60,222,644 | -0.10(-3.88%) |