Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.627 | 4.661 | 4.566 | 4.596 | 34,569,344 | -0.04(-0.89%) |
Jul 30, 2009 | 4.643 | 4.666 | 4.607 | 4.638 | 47,078,328 | +0.13(+2.85%) |
Jul 29, 2009 | 4.555 | 4.578 | 4.465 | 4.509 | 22,531,394 | -0.11(-2.45%) |
Jul 28, 2009 | 4.599 | 4.640 | 4.524 | 4.622 | 34,567,476 | -0.02(-0.39%) |
Jul 27, 2009 | 4.652 | 4.671 | 4.586 | 4.640 | 31,513,998 | +0.03(+0.67%) |
Jul 24, 2009 | 4.614 | 4.650 | 4.563 | 4.609 | 6,383 | +0.00(+0.00%) |
Jul 23, 2009 | 4.440 | 4.679 | 4.440 | 4.609 | 42,028,316 | +0.21(+4.73%) |
Jul 22, 2009 | 4.363 | 4.504 | 4.360 | 4.401 | 33,538,412 | +0.00(+0.06%) |
Jul 21, 2009 | 4.453 | 4.471 | 4.332 | 4.399 | 29,202,490 | -0.00(-0.06%) |
Jul 20, 2009 | 4.288 | 4.411 | 4.288 | 4.401 | 55,565,820 | +0.22(+5.16%) |
Jul 17, 2009 | 4.193 | 4.219 | 4.142 | 4.185 | 30,347,198 | +0.01(+0.18%) |
Jul 16, 2009 | 4.080 | 4.226 | 4.052 | 4.178 | 35,618,540 | +0.03(+0.81%) |
Jul 15, 2009 | 3.980 | 4.157 | 3.939 | 4.144 | 39,389,084 | +0.27(+7.03%) |
Jul 14, 2009 | 3.918 | 3.923 | 3.813 | 3.872 | 30,830,780 | -0.04(-1.05%) |
Jul 13, 2009 | 3.805 | 3.926 | 3.803 | 3.913 | 30,011,590 | +0.07(+1.80%) |
Jul 10, 2009 | 3.859 | 3.895 | 3.767 | 3.844 | 34,724,668 | -0.06(-1.58%) |
Jul 09, 2009 | 3.939 | 3.970 | 3.844 | 3.905 | 16,638,998 | +0.03(+0.66%) |
Jul 08, 2009 | 3.952 | 3.970 | 3.779 | 3.880 | 50,353,632 | -0.03(-0.85%) |
Jul 07, 2009 | 4.057 | 4.062 | 3.905 | 3.913 | 28,468,242 | -0.15(-3.67%) |
Jul 06, 2009 | 3.952 | 4.075 | 3.921 | 4.062 | 29,844,074 | +0.03(+0.83%) |
Jul 02, 2009 | 4.070 | 4.121 | 4.029 | 4.029 | 17,487,248 | -0.11(-2.55%) |
Jul 01, 2009 | 4.170 | 4.214 | 4.134 | 4.134 | 26,906,026 | +0.07(+1.64%) |
Jun 30, 2009 | 4.175 | 4.188 | 4.036 | 4.067 | 33,139,372 | -0.05(-1.25%) |
Jun 29, 2009 | 4.175 | 4.244 | 4.085 | 4.119 | 27,880,332 | +0.01(+0.12%) |
Jun 26, 2009 | 4.052 | 4.162 | 4.047 | 4.113 | 27,746,566 | +0.08(+1.97%) |
Jun 25, 2009 | 3.903 | 4.057 | 3.885 | 4.034 | 27,409,162 | +0.13(+3.36%) |
Jun 24, 2009 | 3.841 | 3.936 | 3.838 | 3.903 | 42,758,216 | +0.04(+1.13%) |
Jun 23, 2009 | 3.859 | 3.895 | 3.790 | 3.859 | 41,316,044 | +0.06(+1.56%) |
Jun 22, 2009 | 3.890 | 3.946 | 3.792 | 3.800 | 36,904,768 | -0.22(-5.43%) |
Jun 19, 2009 | 4.013 | 4.062 | 3.962 | 4.018 | 27,269,426 | +0.10(+2.62%) |
Jun 18, 2009 | 3.964 | 4.023 | 3.895 | 3.916 | 20,619,468 | -0.05(-1.36%) |
Jun 17, 2009 | 3.957 | 3.990 | 3.862 | 3.970 | 29,300,950 | -0.05(-1.34%) |
Jun 16, 2009 | 4.116 | 4.167 | 3.998 | 4.023 | 26,467,364 | -0.05(-1.20%) |
Jun 15, 2009 | 4.170 | 4.175 | 3.946 | 4.072 | 25,550,664 | -0.20(-4.69%) |
Jun 12, 2009 | 4.162 | 4.286 | 4.152 | 4.273 | 24,918,760 | +0.05(+1.16%) |
Jun 11, 2009 | 4.208 | 4.275 | 4.126 | 4.224 | 21,753,444 | +0.07(+1.73%) |
Jun 10, 2009 | 4.252 | 4.255 | 4.047 | 4.152 | 22,596,260 | -0.01(-0.25%) |
Jun 09, 2009 | 4.257 | 4.278 | 4.054 | 4.162 | 15,706,452 | -0.00(-0.06%) |
Jun 08, 2009 | 4.108 | 4.219 | 4.057 | 4.165 | 18,413,356 | +0.02(+0.43%) |
Jun 05, 2009 | 4.304 | 4.306 | 4.080 | 4.147 | 27,459,542 | -0.07(-1.77%) |
Jun 04, 2009 | 4.101 | 4.262 | 4.072 | 4.221 | 23,020,292 | +0.11(+2.62%) |
Jun 03, 2009 | 4.216 | 4.260 | 4.011 | 4.113 | 37,669,244 | -0.20(-4.65%) |
Jun 02, 2009 | 4.301 | 4.378 | 4.247 | 4.314 | 37,979,672 | -0.03(-0.59%) |
Jun 01, 2009 | 4.304 | 4.387 | 4.196 | 4.339 | 28,759,408 | +0.22(+5.23%) |
May 29, 2009 | 4.188 | 4.214 | 4.083 | 4.124 | 33,656,640 | +0.03(+0.63%) |
May 28, 2009 | 4.080 | 4.131 | 4.011 | 4.098 | 29,121,740 | +0.10(+2.37%) |
May 27, 2009 | 4.065 | 4.165 | 3.987 | 4.003 | 37,751,616 | -0.03(-0.70%) |
May 26, 2009 | 3.754 | 4.054 | 3.746 | 4.031 | 30,633,490 | +0.19(+5.02%) |
May 22, 2009 | 3.800 | 3.873 | 3.713 | 3.838 | 34,124,072 | +0.08(+2.05%) |
May 21, 2009 | 3.774 | 3.803 | 3.702 | 3.761 | 20,853,666 | -0.01(-0.20%) |
May 20, 2009 | 3.962 | 3.962 | 3.759 | 3.769 | 26,388,808 | +0.07(+1.95%) |
May 19, 2009 | 3.695 | 3.756 | 3.641 | 3.697 | 45,125,764 | +0.00(+0.00%) |
May 18, 2009 | 3.543 | 3.700 | 3.538 | 3.697 | 43,032,388 | +0.26(+7.71%) |
May 15, 2009 | 3.520 | 3.556 | 3.409 | 3.433 | 42,294,320 | -0.10(-2.77%) |
May 14, 2009 | 3.471 | 3.574 | 3.438 | 3.530 | 46,445,836 | +0.10(+2.84%) |
May 13, 2009 | 3.502 | 3.517 | 3.409 | 3.433 | 49,938,976 | -0.18(-4.98%) |
May 12, 2009 | 3.736 | 3.749 | 3.555 | 3.612 | 47,687,340 | -0.06(-1.61%) |
May 11, 2009 | 3.697 | 3.738 | 3.636 | 3.671 | 36,975,652 | -0.07(-1.92%) |
May 08, 2009 | 3.823 | 3.828 | 3.602 | 3.743 | 73,782,016 | +0.08(+2.16%) |
May 07, 2009 | 3.928 | 3.944 | 3.643 | 3.664 | 93,338,176 | -0.28(-7.21%) |
May 06, 2009 | 3.975 | 4.052 | 3.931 | 3.949 | 73,996,392 | +0.03(+0.72%) |
May 05, 2009 | 3.916 | 3.940 | 3.823 | 3.921 | 54,183,192 | +0.03(+0.73%) |
May 04, 2009 | 3.695 | 3.905 | 3.687 | 3.892 | 45,305,092 | +0.28(+7.75%) |