Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.288 | 4.338 | 4.231 | 4.288 | 117,736,880 | -0.02(-0.38%) |
Jul 30, 2009 | 4.282 | 4.362 | 4.258 | 4.304 | 145,062,816 | +0.09(+2.07%) |
Jul 29, 2009 | 4.223 | 4.275 | 4.176 | 4.217 | 130,056,160 | -0.03(-0.75%) |
Jul 28, 2009 | 4.192 | 4.282 | 4.130 | 4.249 | 175,368,400 | +0.04(+0.88%) |
Jul 27, 2009 | 4.260 | 4.324 | 4.178 | 4.212 | 225,613,840 | -0.11(-2.60%) |
Jul 24, 2009 | 4.380 | 4.445 | 4.275 | 4.324 | 384,269,440 | -0.37(-7.86%) |
Jul 23, 2009 | 4.492 | 4.720 | 4.479 | 4.694 | 380,633,440 | +0.25(+5.72%) |
Jul 22, 2009 | 4.433 | 4.461 | 4.389 | 4.439 | 105,864,456 | -0.01(-0.25%) |
Jul 21, 2009 | 4.426 | 4.450 | 4.370 | 4.450 | 154,169,904 | +0.04(+0.88%) |
Jul 20, 2009 | 4.314 | 4.444 | 4.313 | 4.412 | 121,115,576 | +0.12(+2.77%) |
Jul 17, 2009 | 4.290 | 4.325 | 4.260 | 4.293 | 101,222,840 | -0.01(-0.30%) |
Jul 16, 2009 | 4.221 | 4.312 | 4.186 | 4.306 | 107,236,536 | +0.08(+1.85%) |
Jul 15, 2009 | 4.150 | 4.232 | 4.139 | 4.228 | 126,778,856 | +0.13(+3.17%) |
Jul 14, 2009 | 4.074 | 4.121 | 4.021 | 4.098 | 90,871,936 | +0.02(+0.59%) |
Jul 13, 2009 | 3.983 | 4.082 | 3.901 | 4.074 | 160,997,072 | +0.19(+4.95%) |
Jul 10, 2009 | 3.876 | 3.941 | 3.808 | 3.881 | 119,522,216 | -0.02(-0.60%) |
Jul 09, 2009 | 3.913 | 3.927 | 3.841 | 3.905 | 127,189,056 | +0.04(+0.96%) |
Jul 08, 2009 | 3.823 | 3.897 | 3.785 | 3.868 | 170,812,240 | +0.09(+2.29%) |
Jul 07, 2009 | 3.926 | 3.934 | 3.771 | 3.781 | 129,834,480 | -0.12(-3.16%) |
Jul 06, 2009 | 3.922 | 3.945 | 3.827 | 3.905 | 147,375,040 | -0.06(-1.54%) |
Jul 02, 2009 | 4.056 | 4.069 | 3.925 | 3.966 | 144,380,672 | -0.11(-2.79%) |
Jul 01, 2009 | 4.221 | 4.225 | 4.069 | 4.080 | 139,622,144 | -0.10(-2.46%) |
Jun 30, 2009 | 4.181 | 4.246 | 4.123 | 4.183 | 159,694,944 | +0.03(+0.76%) |
Jun 29, 2009 | 4.194 | 4.210 | 4.120 | 4.152 | 125,404,280 | -0.04(-1.01%) |
Jun 26, 2009 | 4.095 | 4.207 | 4.056 | 4.194 | 175,515,776 | +0.08(+2.04%) |
Jun 25, 2009 | 4.064 | 4.112 | 3.951 | 4.110 | 147,207,856 | +0.15(+3.70%) |
Jun 24, 2009 | 3.900 | 4.027 | 3.890 | 3.963 | 121,627,960 | +0.08(+2.05%) |
Jun 23, 2009 | 3.949 | 3.955 | 3.812 | 3.884 | 148,311,024 | -0.07(-1.86%) |
Jun 22, 2009 | 4.120 | 4.122 | 3.928 | 3.958 | 194,876,176 | -0.19(-4.59%) |
Jun 19, 2009 | 4.107 | 4.173 | 4.075 | 4.148 | 108,830,080 | +0.07(+1.67%) |
Jun 18, 2009 | 4.141 | 4.147 | 4.050 | 4.080 | 109,061,176 | -0.05(-1.28%) |
Jun 17, 2009 | 4.125 | 4.215 | 4.032 | 4.133 | 155,700,272 | +0.03(+0.61%) |
Jun 16, 2009 | 4.185 | 4.197 | 4.064 | 4.107 | 109,314,296 | -0.05(-1.24%) |
Jun 15, 2009 | 4.141 | 4.165 | 4.050 | 4.159 | 108,035,656 | -0.04(-1.07%) |
Jun 12, 2009 | 4.252 | 4.260 | 4.101 | 4.204 | 124,461,080 | -0.08(-1.88%) |
Jun 11, 2009 | 4.315 | 4.375 | 4.253 | 4.285 | 100,192,280 | -0.04(-1.04%) |
Jun 10, 2009 | 4.379 | 4.428 | 4.242 | 4.330 | 121,471,320 | -0.02(-0.56%) |
Jun 09, 2009 | 4.346 | 4.383 | 4.309 | 4.354 | 89,500,776 | +0.04(+0.83%) |
Jun 08, 2009 | 4.290 | 4.359 | 4.255 | 4.318 | 112,039,976 | -0.06(-1.37%) |
Jun 05, 2009 | 4.314 | 4.397 | 4.265 | 4.378 | 165,273,984 | +0.10(+2.39%) |
Jun 04, 2009 | 4.271 | 4.320 | 4.229 | 4.276 | 109,306,136 | -0.01(-0.19%) |
Jun 03, 2009 | 4.121 | 4.285 | 4.157 | 4.284 | 152,067,200 | +0.04(+0.88%) |
Jun 02, 2009 | 4.121 | 4.272 | 4.105 | 4.247 | 187,938,912 | +0.09(+2.26%) |
Jun 01, 2009 | 3.910 | 4.240 | 3.874 | 4.152 | 215,916,640 | +0.25(+6.49%) |
May 29, 2009 | 3.886 | 3.901 | 3.820 | 3.900 | 101,466,560 | +0.02(+0.44%) |
May 28, 2009 | 3.885 | 3.955 | 3.794 | 3.882 | 98,860,920 | +0.03(+0.71%) |
May 27, 2009 | 3.925 | 3.975 | 3.837 | 3.855 | 111,341,616 | -0.06(-1.65%) |
May 26, 2009 | 3.752 | 3.924 | 3.728 | 3.920 | 133,946,176 | +0.14(+3.64%) |
May 22, 2009 | 3.805 | 3.852 | 3.751 | 3.782 | 69,702,216 | -0.02(-0.42%) |
May 21, 2009 | 3.837 | 3.898 | 3.770 | 3.798 | 112,809,256 | -0.10(-2.58%) |
May 20, 2009 | 3.925 | 4.056 | 3.871 | 3.898 | 147,018,752 | +0.00(+0.13%) |
May 19, 2009 | 3.772 | 3.948 | 3.756 | 3.893 | 160,576,384 | +0.10(+2.53%) |
May 18, 2009 | 3.698 | 3.798 | 3.655 | 3.797 | 136,580,240 | +0.12(+3.19%) |
May 15, 2009 | 3.727 | 3.811 | 3.671 | 3.680 | 160,232,272 | -0.08(-2.01%) |
May 14, 2009 | 3.689 | 3.803 | 3.666 | 3.756 | 186,829,792 | +0.05(+1.24%) |
May 13, 2009 | 3.812 | 3.833 | 3.700 | 3.709 | 175,408,944 | -0.19(-4.80%) |
May 12, 2009 | 3.935 | 3.949 | 3.826 | 3.897 | 110,973,440 | -0.03(-0.87%) |
May 11, 2009 | 3.840 | 3.993 | 3.800 | 3.930 | 137,432,240 | +0.03(+0.85%) |
May 08, 2009 | 3.985 | 4.011 | 3.816 | 3.897 | 163,890,416 | -0.07(-1.68%) |
May 07, 2009 | 4.136 | 4.138 | 3.894 | 3.964 | 192,637,440 | -0.14(-3.31%) |
May 06, 2009 | 4.144 | 4.180 | 3.983 | 4.099 | 172,079,632 | +0.00(+0.11%) |
May 05, 2009 | 4.051 | 4.100 | 4.010 | 4.095 | 117,405,936 | +0.11(+2.67%) |
May 04, 2009 | 4.013 | 4.067 | 3.942 | 3.989 | 140,385,632 | +0.04(+1.03%) |