Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.177 | 4.480 | 4.160 | 4.480 | 279,002,976 | +0.34(+8.25%) |
Jul 30, 2009 | 4.076 | 4.188 | 4.020 | 4.138 | 158,244,160 | +0.15(+3.79%) |
Jul 29, 2009 | 3.964 | 4.099 | 3.914 | 3.987 | 132,363,136 | -0.01(-0.28%) |
Jul 28, 2009 | 4.032 | 4.076 | 3.948 | 3.998 | 122,818,232 | -0.01(-0.28%) |
Jul 27, 2009 | 3.780 | 4.082 | 3.768 | 4.009 | 186,929,120 | +0.21(+5.60%) |
Jul 24, 2009 | 3.864 | 3.875 | 3.752 | 3.796 | 178,013,472 | -0.11(-2.87%) |
Jul 23, 2009 | 3.573 | 3.976 | 3.724 | 3.908 | 480,415,488 | +0.34(+9.40%) |
Jul 22, 2009 | 3.455 | 3.628 | 3.433 | 3.573 | 163,848,480 | +0.10(+2.90%) |
Jul 21, 2009 | 3.517 | 3.528 | 3.382 | 3.472 | 102,476,912 | +0.01(+0.16%) |
Jul 20, 2009 | 3.472 | 3.528 | 3.433 | 3.466 | 114,333,864 | +0.03(+0.81%) |
Jul 17, 2009 | 3.444 | 3.483 | 3.377 | 3.438 | 112,209,504 | +0.01(+0.16%) |
Jul 16, 2009 | 3.349 | 3.438 | 3.270 | 3.433 | 118,761,216 | +0.04(+1.32%) |
Jul 15, 2009 | 3.349 | 3.393 | 3.309 | 3.388 | 115,693,272 | +0.12(+3.60%) |
Jul 14, 2009 | 3.186 | 3.298 | 3.136 | 3.270 | 100,134,480 | +0.08(+2.64%) |
Jul 13, 2009 | 3.158 | 3.197 | 3.125 | 3.186 | 82,224,496 | -0.02(-0.52%) |
Jul 10, 2009 | 3.097 | 3.220 | 3.091 | 3.203 | 84,422,632 | +0.05(+1.60%) |
Jul 09, 2009 | 3.057 | 3.225 | 2.979 | 3.153 | 107,494,520 | +0.16(+5.23%) |
Jul 08, 2009 | 3.108 | 3.141 | 2.934 | 2.996 | 120,222,808 | -0.10(-3.26%) |
Jul 07, 2009 | 3.214 | 3.220 | 3.085 | 3.097 | 121,864,256 | -0.12(-3.83%) |
Jul 06, 2009 | 3.287 | 3.388 | 3.181 | 3.220 | 131,437,168 | -0.08(-2.38%) |
Jul 02, 2009 | 3.265 | 3.405 | 3.108 | 3.298 | 131,411,824 | -0.01(-0.34%) |
Jul 01, 2009 | 3.427 | 3.500 | 3.298 | 3.309 | 171,080,336 | -0.09(-2.64%) |
Jun 30, 2009 | 3.337 | 3.449 | 3.281 | 3.399 | 152,627,040 | +0.16(+5.02%) |
Jun 29, 2009 | 3.169 | 3.337 | 3.136 | 3.237 | 131,223,936 | +0.10(+3.03%) |
Jun 26, 2009 | 3.164 | 3.248 | 3.108 | 3.141 | 121,981,264 | -0.04(-1.23%) |
Jun 25, 2009 | 3.158 | 3.220 | 3.097 | 3.181 | 112,297,000 | +0.03(+0.89%) |
Jun 24, 2009 | 3.169 | 3.304 | 3.085 | 3.153 | 128,905,424 | +0.06(+1.81%) |
Jun 23, 2009 | 3.041 | 3.130 | 2.917 | 3.097 | 108,181,928 | +0.08(+2.79%) |
Jun 22, 2009 | 3.175 | 3.242 | 3.007 | 3.013 | 102,847,040 | -0.19(-5.94%) |
Jun 19, 2009 | 3.209 | 3.337 | 3.186 | 3.203 | 124,265,040 | +0.02(+0.70%) |
Jun 18, 2009 | 3.237 | 3.253 | 3.091 | 3.181 | 102,773,360 | -0.02(-0.53%) |
Jun 17, 2009 | 3.158 | 3.276 | 2.968 | 3.197 | 156,630,256 | +0.02(+0.71%) |
Jun 16, 2009 | 3.326 | 3.332 | 3.091 | 3.175 | 155,707,568 | -0.17(-5.10%) |
Jun 15, 2009 | 3.371 | 3.382 | 3.248 | 3.346 | 116,282,736 | -0.08(-2.21%) |
Jun 12, 2009 | 3.365 | 3.444 | 3.315 | 3.421 | 97,479,760 | +0.07(+2.17%) |
Jun 11, 2009 | 3.444 | 3.494 | 3.220 | 3.349 | 237,289,984 | -0.12(-3.39%) |
Jun 10, 2009 | 3.539 | 3.600 | 3.421 | 3.466 | 161,138,224 | -0.04(-1.12%) |
Jun 09, 2009 | 3.573 | 3.606 | 3.461 | 3.505 | 150,869,888 | -0.07(-1.88%) |
Jun 08, 2009 | 3.462 | 3.617 | 3.416 | 3.573 | 152,761,424 | +0.01(+0.31%) |
Jun 05, 2009 | 3.623 | 3.656 | 3.483 | 3.561 | 152,974,832 | +0.00(+0.00%) |
Jun 04, 2009 | 3.461 | 3.584 | 3.455 | 3.561 | 149,609,808 | +0.10(+2.91%) |
Jun 03, 2009 | 3.528 | 3.528 | 3.337 | 3.461 | 198,880,544 | -0.13(-3.59%) |
Jun 02, 2009 | 3.455 | 3.617 | 3.377 | 3.589 | 240,331,152 | +0.16(+4.57%) |
Jun 01, 2009 | 3.332 | 3.489 | 3.293 | 3.433 | 199,301,904 | +0.21(+6.61%) |
May 29, 2009 | 3.125 | 3.220 | 3.029 | 3.220 | 177,347,520 | +0.11(+3.42%) |
May 28, 2009 | 3.029 | 3.113 | 2.940 | 3.113 | 112,897,064 | +0.12(+4.12%) |
May 27, 2009 | 3.069 | 3.097 | 2.940 | 2.990 | 98,762,744 | -0.03(-1.11%) |
May 26, 2009 | 2.889 | 3.029 | 2.856 | 3.024 | 118,485,368 | +0.08(+2.66%) |
May 22, 2009 | 3.007 | 3.007 | 2.856 | 2.945 | 89,340,704 | -0.04(-1.31%) |
May 21, 2009 | 2.940 | 3.018 | 2.833 | 2.985 | 140,022,912 | -0.11(-3.70%) |
May 20, 2009 | 3.169 | 3.220 | 2.985 | 3.099 | 170,498,928 | -0.05(-1.69%) |
May 19, 2009 | 3.074 | 3.186 | 2.985 | 3.153 | 165,639,712 | +0.07(+2.36%) |
May 18, 2009 | 3.186 | 3.192 | 2.962 | 3.080 | 216,906,512 | +0.01(+0.18%) |
May 15, 2009 | 2.923 | 3.080 | 2.923 | 3.074 | 229,901,664 | +0.18(+6.40%) |
May 14, 2009 | 2.889 | 3.001 | 2.794 | 2.889 | 369,851,584 | +0.11(+4.03%) |
May 13, 2009 | 2.671 | 2.783 | 2.637 | 2.777 | 966,057,664 | -0.30(-9.82%) |
May 12, 2009 | 3.214 | 3.231 | 2.805 | 3.080 | 381,727,744 | -0.32(-9.54%) |
May 11, 2009 | 3.410 | 3.505 | 3.293 | 3.405 | 115,259,472 | -0.09(-2.56%) |
May 08, 2009 | 3.466 | 3.528 | 3.377 | 3.494 | 114,088,664 | +0.10(+2.97%) |
May 07, 2009 | 3.645 | 3.662 | 3.164 | 3.393 | 169,451,072 | -0.11(-3.19%) |
May 06, 2009 | 3.309 | 3.522 | 3.304 | 3.505 | 170,427,776 | +0.23(+7.01%) |
May 05, 2009 | 3.259 | 3.309 | 3.136 | 3.276 | 125,612,968 | -0.01(-0.43%) |
May 04, 2009 | 3.304 | 3.326 | 3.220 | 3.290 | 103,756,800 | +0.10(+3.25%) |