Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 4.211 | 4.215 | 4.059 | 4.070 | 139,950,464 | -0.10(-2.46%) |
Jun 30, 2009 | 4.171 | 4.236 | 4.114 | 4.173 | 160,070,464 | +0.03(+0.76%) |
Jun 29, 2009 | 4.184 | 4.200 | 4.111 | 4.142 | 125,699,176 | -0.04(-1.01%) |
Jun 26, 2009 | 4.085 | 4.197 | 4.047 | 4.184 | 175,928,512 | +0.08(+2.04%) |
Jun 25, 2009 | 4.055 | 4.102 | 3.942 | 4.100 | 147,554,032 | +0.15(+3.70%) |
Jun 24, 2009 | 3.891 | 4.017 | 3.881 | 3.954 | 121,913,976 | +0.08(+2.05%) |
Jun 23, 2009 | 3.939 | 3.945 | 3.804 | 3.875 | 148,659,776 | -0.07(-1.86%) |
Jun 22, 2009 | 4.111 | 4.112 | 3.919 | 3.948 | 195,334,432 | -0.19(-4.59%) |
Jun 19, 2009 | 4.098 | 4.163 | 4.065 | 4.138 | 109,086,000 | +0.07(+1.67%) |
Jun 18, 2009 | 4.131 | 4.138 | 4.040 | 4.070 | 109,317,640 | -0.05(-1.28%) |
Jun 17, 2009 | 4.115 | 4.205 | 4.023 | 4.123 | 156,066,416 | +0.02(+0.61%) |
Jun 16, 2009 | 4.175 | 4.188 | 4.054 | 4.098 | 109,571,360 | -0.05(-1.24%) |
Jun 15, 2009 | 4.132 | 4.155 | 4.040 | 4.149 | 108,289,712 | -0.04(-1.07%) |
Jun 12, 2009 | 4.242 | 4.250 | 4.091 | 4.194 | 124,753,752 | -0.08(-1.88%) |
Jun 11, 2009 | 4.305 | 4.364 | 4.243 | 4.274 | 100,427,888 | -0.04(-1.04%) |
Jun 10, 2009 | 4.369 | 4.418 | 4.232 | 4.319 | 121,756,968 | -0.02(-0.56%) |
Jun 09, 2009 | 4.336 | 4.373 | 4.298 | 4.344 | 89,711,248 | +0.04(+0.83%) |
Jun 08, 2009 | 4.280 | 4.349 | 4.246 | 4.308 | 112,303,448 | -0.06(-1.37%) |
Jun 05, 2009 | 4.304 | 4.387 | 4.255 | 4.368 | 165,662,624 | +0.10(+2.39%) |
Jun 04, 2009 | 4.261 | 4.310 | 4.219 | 4.266 | 109,563,176 | -0.01(-0.19%) |
Jun 03, 2009 | 4.111 | 4.275 | 4.147 | 4.274 | 152,424,800 | +0.04(+0.88%) |
Jun 02, 2009 | 4.111 | 4.262 | 4.095 | 4.237 | 188,380,864 | +0.09(+2.26%) |
Jun 01, 2009 | 3.901 | 4.230 | 3.865 | 4.143 | 216,424,384 | +0.25(+6.49%) |
May 29, 2009 | 3.877 | 3.891 | 3.811 | 3.890 | 101,705,160 | +0.02(+0.44%) |
May 28, 2009 | 3.876 | 3.946 | 3.785 | 3.873 | 99,093,392 | +0.03(+0.71%) |
May 27, 2009 | 3.916 | 3.966 | 3.829 | 3.846 | 111,603,448 | -0.06(-1.65%) |
May 26, 2009 | 3.743 | 3.915 | 3.719 | 3.910 | 134,261,152 | +0.14(+3.64%) |
May 22, 2009 | 3.796 | 3.843 | 3.742 | 3.773 | 69,866,128 | -0.02(-0.42%) |
May 21, 2009 | 3.829 | 3.889 | 3.761 | 3.789 | 113,074,536 | -0.10(-2.58%) |
May 20, 2009 | 3.916 | 4.046 | 3.862 | 3.889 | 147,364,480 | +0.00(+0.13%) |
May 19, 2009 | 3.763 | 3.939 | 3.747 | 3.884 | 160,953,984 | +0.10(+2.53%) |
May 18, 2009 | 3.689 | 3.789 | 3.646 | 3.789 | 136,901,408 | +0.12(+3.19%) |
May 15, 2009 | 3.718 | 3.802 | 3.662 | 3.671 | 160,609,072 | -0.08(-2.01%) |
May 14, 2009 | 3.681 | 3.794 | 3.657 | 3.747 | 187,269,136 | +0.05(+1.24%) |
May 13, 2009 | 3.804 | 3.824 | 3.692 | 3.701 | 175,821,424 | -0.19(-4.80%) |
May 12, 2009 | 3.926 | 3.939 | 3.818 | 3.887 | 111,234,400 | -0.03(-0.87%) |
May 11, 2009 | 3.831 | 3.983 | 3.792 | 3.921 | 137,755,424 | +0.03(+0.85%) |
May 08, 2009 | 3.975 | 4.002 | 3.807 | 3.888 | 164,275,808 | -0.07(-1.68%) |
May 07, 2009 | 4.127 | 4.128 | 3.885 | 3.955 | 193,090,432 | -0.14(-3.31%) |
May 06, 2009 | 4.134 | 4.170 | 3.974 | 4.090 | 172,484,288 | +0.00(+0.11%) |
May 05, 2009 | 4.041 | 4.090 | 4.000 | 4.085 | 117,682,024 | +0.11(+2.67%) |
May 04, 2009 | 4.004 | 4.058 | 3.933 | 3.979 | 140,715,760 | +0.04(+1.03%) |