Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.974 | 3.128 | 2.932 | 3.100 | 47,882,624 | +0.13(+4.49%) |
Jul 30, 2009 | 2.819 | 3.002 | 2.805 | 2.967 | 78,472,168 | +0.24(+8.74%) |
Jul 29, 2009 | 2.749 | 2.826 | 2.693 | 2.728 | 39,103,452 | -0.01(-0.51%) |
Jul 28, 2009 | 2.826 | 2.840 | 2.721 | 2.742 | 37,745,724 | -0.08(-2.98%) |
Jul 27, 2009 | 2.651 | 2.847 | 2.609 | 2.826 | 75,097,552 | +0.24(+9.21%) |
Jul 24, 2009 | 2.532 | 2.609 | 2.476 | 2.588 | 29,024,738 | +0.02(+0.82%) |
Jul 23, 2009 | 2.518 | 2.588 | 2.406 | 2.567 | 59,256,512 | +0.11(+4.57%) |
Jul 22, 2009 | 2.385 | 2.574 | 2.314 | 2.455 | 70,359,744 | +0.06(+2.34%) |
Jul 21, 2009 | 2.833 | 2.609 | 2.357 | 2.399 | 144,087,136 | -0.43(-15.35%) |
Jul 20, 2009 | 2.861 | 2.897 | 2.812 | 2.833 | 35,331,796 | -0.01(-0.25%) |
Jul 17, 2009 | 2.946 | 2.946 | 2.728 | 2.840 | 37,037,776 | -0.12(-4.03%) |
Jul 16, 2009 | 2.911 | 2.981 | 2.868 | 2.960 | 30,182,636 | +0.01(+0.24%) |
Jul 15, 2009 | 2.911 | 2.988 | 2.876 | 2.953 | 48,708,884 | +0.08(+2.93%) |
Jul 14, 2009 | 2.847 | 2.918 | 2.805 | 2.868 | 36,289,200 | +0.01(+0.49%) |
Jul 13, 2009 | 2.770 | 2.854 | 2.756 | 2.854 | 37,297,984 | +0.12(+4.36%) |
Jul 10, 2009 | 2.679 | 2.742 | 2.644 | 2.735 | 26,364,406 | +0.04(+1.56%) |
Jul 09, 2009 | 2.679 | 2.728 | 2.651 | 2.693 | 27,067,116 | +0.06(+2.13%) |
Jul 08, 2009 | 2.700 | 2.742 | 2.490 | 2.637 | 49,770,308 | -0.05(-1.83%) |
Jul 07, 2009 | 2.686 | 2.756 | 2.651 | 2.686 | 34,878,276 | -0.01(-0.26%) |
Jul 06, 2009 | 2.644 | 2.735 | 2.630 | 2.693 | 33,999,488 | +0.06(+2.40%) |
Jul 02, 2009 | 2.742 | 2.770 | 2.630 | 2.630 | 33,360,966 | -0.15(-5.54%) |
Jul 01, 2009 | 2.833 | 2.847 | 2.770 | 2.784 | 23,399,090 | -0.05(-1.73%) |
Jun 30, 2009 | 2.883 | 2.904 | 2.728 | 2.833 | 34,020,224 | -0.02(-0.74%) |
Jun 29, 2009 | 2.749 | 2.897 | 2.707 | 2.854 | 45,382,224 | +0.08(+3.04%) |
Jun 26, 2009 | 2.728 | 2.770 | 2.644 | 2.770 | 43,743,900 | -0.01(-0.25%) |
Jun 25, 2009 | 2.679 | 2.777 | 2.644 | 2.777 | 44,294,472 | +0.11(+3.94%) |
Jun 24, 2009 | 2.721 | 2.735 | 2.644 | 2.672 | 33,183,184 | +0.04(+1.33%) |
Jun 23, 2009 | 2.693 | 2.749 | 2.567 | 2.637 | 47,312,064 | -0.06(-2.08%) |
Jun 22, 2009 | 2.861 | 2.890 | 2.672 | 2.693 | 61,590,664 | -0.20(-7.02%) |
Jun 19, 2009 | 2.897 | 2.925 | 2.791 | 2.897 | 93,506,136 | +0.07(+2.48%) |
Jun 18, 2009 | 2.826 | 2.953 | 2.805 | 2.826 | 50,291,940 | +0.03(+1.00%) |
Jun 17, 2009 | 2.981 | 2.939 | 2.693 | 2.798 | 82,270,808 | -0.18(-6.12%) |
Jun 16, 2009 | 3.072 | 3.072 | 2.939 | 2.981 | 56,640,656 | -0.06(-1.85%) |
Jun 15, 2009 | 3.072 | 3.163 | 2.981 | 3.037 | 67,729,096 | -0.09(-2.91%) |
Jun 12, 2009 | 3.072 | 3.247 | 3.058 | 3.128 | 55,247,448 | +0.06(+2.06%) |
Jun 11, 2009 | 2.890 | 3.177 | 2.868 | 3.065 | 148,176,480 | +0.26(+9.25%) |
Jun 10, 2009 | 2.861 | 2.876 | 2.784 | 2.805 | 42,701,544 | -0.04(-1.48%) |
Jun 09, 2009 | 2.854 | 2.883 | 2.812 | 2.847 | 31,083,834 | -0.01(-0.25%) |
Jun 08, 2009 | 2.847 | 2.883 | 2.812 | 2.854 | 46,811,996 | +0.05(+1.75%) |
Jun 05, 2009 | 2.925 | 2.967 | 2.784 | 2.805 | 73,526,136 | -0.06(-1.96%) |
Jun 04, 2009 | 2.861 | 2.946 | 2.805 | 2.861 | 101,682,432 | +0.03(+0.99%) |
Jun 03, 2009 | 2.805 | 2.897 | 2.805 | 2.833 | 55,105,532 | +0.03(+1.06%) |
Jun 02, 2009 | 2.805 | 2.868 | 2.714 | 2.804 | 68,222,240 | +0.01(+0.19%) |
Jun 01, 2009 | 2.953 | 2.974 | 2.770 | 2.798 | 83,673,240 | -0.14(-4.77%) |
May 29, 2009 | 2.833 | 2.939 | 2.728 | 2.939 | 117,974,008 | +0.12(+4.23%) |
May 28, 2009 | 2.840 | 2.868 | 2.644 | 2.819 | 93,758,968 | +0.04(+1.52%) |
May 27, 2009 | 2.812 | 2.890 | 2.728 | 2.777 | 127,585,776 | +0.09(+3.39%) |
May 26, 2009 | 2.805 | 2.819 | 2.574 | 2.686 | 159,716,896 | -0.15(-5.20%) |
May 22, 2009 | 3.002 | 3.016 | 2.791 | 2.833 | 144,871,504 | -0.04(-1.46%) |
May 21, 2009 | 3.430 | 2.960 | 2.735 | 2.876 | 813,878,016 | -0.55(-16.16%) |
May 20, 2009 | 3.416 | 3.815 | 3.345 | 3.430 | 145,320,400 | -0.25(-6.68%) |
May 19, 2009 | 3.696 | 4.124 | 3.619 | 3.675 | 47,010,400 | -0.13(-3.50%) |
May 18, 2009 | 3.521 | 3.885 | 3.465 | 3.808 | 52,894,028 | +0.41(+11.96%) |
May 15, 2009 | 3.507 | 3.549 | 3.296 | 3.402 | 32,210,722 | -0.09(-2.61%) |
May 14, 2009 | 3.226 | 3.675 | 3.191 | 3.493 | 35,158,016 | +0.20(+5.96%) |
May 13, 2009 | 3.521 | 3.633 | 3.261 | 3.296 | 48,586,856 | -0.46(-12.15%) |
May 12, 2009 | 4.236 | 4.278 | 3.542 | 3.752 | 51,952,012 | -0.40(-9.63%) |
May 11, 2009 | 4.454 | 4.566 | 4.117 | 4.152 | 49,795,240 | -0.43(-9.34%) |
May 08, 2009 | 3.984 | 4.629 | 3.423 | 4.580 | 97,439,456 | +0.91(+24.86%) |
May 07, 2009 | 4.573 | 4.594 | 3.528 | 3.668 | 61,096,036 | -0.42(-10.29%) |
May 06, 2009 | 4.068 | 4.594 | 3.794 | 4.089 | 95,057,752 | +0.24(+6.19%) |
May 05, 2009 | 3.717 | 3.913 | 3.521 | 3.850 | 43,245,932 | -0.03(-0.72%) |
May 04, 2009 | 3.808 | 3.928 | 3.668 | 3.878 | 67,962,168 | +0.80(+25.97%) |