Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.389 | 3.503 | 3.332 | 3.452 | 150,286,144 | +0.16(+5.02%) |
Jun 29, 2009 | 3.219 | 3.389 | 3.185 | 3.287 | 129,211,304 | +0.10(+3.03%) |
Jun 26, 2009 | 3.213 | 3.298 | 3.156 | 3.190 | 120,110,392 | -0.04(-1.23%) |
Jun 25, 2009 | 3.207 | 3.270 | 3.145 | 3.230 | 110,574,656 | +0.03(+0.89%) |
Jun 24, 2009 | 3.219 | 3.355 | 3.133 | 3.202 | 126,928,344 | +0.06(+1.81%) |
Jun 23, 2009 | 3.088 | 3.179 | 2.963 | 3.145 | 106,522,696 | +0.09(+2.79%) |
Jun 22, 2009 | 3.224 | 3.293 | 3.054 | 3.059 | 101,269,632 | -0.19(-5.94%) |
Jun 19, 2009 | 3.259 | 3.389 | 3.236 | 3.253 | 122,359,136 | +0.02(+0.70%) |
Jun 18, 2009 | 3.287 | 3.304 | 3.139 | 3.230 | 101,197,088 | -0.02(-0.53%) |
Jun 17, 2009 | 3.207 | 3.327 | 3.014 | 3.247 | 154,227,952 | +0.02(+0.71%) |
Jun 16, 2009 | 3.378 | 3.384 | 3.139 | 3.224 | 153,319,408 | -0.17(-5.10%) |
Jun 15, 2009 | 3.423 | 3.435 | 3.298 | 3.398 | 114,499,264 | -0.08(-2.21%) |
Jun 12, 2009 | 3.418 | 3.497 | 3.367 | 3.475 | 95,984,672 | +0.07(+2.17%) |
Jun 11, 2009 | 3.497 | 3.549 | 3.270 | 3.401 | 233,650,576 | -0.12(-3.39%) |
Jun 10, 2009 | 3.594 | 3.657 | 3.475 | 3.520 | 158,666,784 | -0.04(-1.12%) |
Jun 09, 2009 | 3.628 | 3.662 | 3.514 | 3.560 | 148,555,936 | -0.07(-1.88%) |
Jun 08, 2009 | 3.516 | 3.674 | 3.469 | 3.628 | 150,418,464 | +0.01(+0.31%) |
Jun 05, 2009 | 3.679 | 3.713 | 3.537 | 3.617 | 150,628,592 | +0.00(+0.00%) |
Jun 04, 2009 | 3.514 | 3.640 | 3.509 | 3.617 | 147,315,184 | +0.10(+2.91%) |
Jun 03, 2009 | 3.583 | 3.583 | 3.389 | 3.514 | 195,830,240 | -0.13(-3.59%) |
Jun 02, 2009 | 3.509 | 3.674 | 3.429 | 3.645 | 236,645,104 | +0.16(+4.57%) |
Jun 01, 2009 | 3.384 | 3.543 | 3.344 | 3.486 | 196,245,136 | +0.22(+6.61%) |
May 29, 2009 | 3.173 | 3.270 | 3.077 | 3.270 | 174,627,472 | +0.11(+3.42%) |
May 28, 2009 | 3.077 | 3.162 | 2.986 | 3.162 | 111,165,520 | +0.13(+4.12%) |
May 27, 2009 | 3.116 | 3.145 | 2.986 | 3.037 | 97,247,984 | -0.03(-1.11%) |
May 26, 2009 | 2.934 | 3.077 | 2.900 | 3.071 | 116,668,112 | +0.08(+2.66%) |
May 22, 2009 | 3.054 | 3.054 | 2.900 | 2.991 | 87,970,448 | -0.04(-1.31%) |
May 21, 2009 | 2.986 | 3.065 | 2.877 | 3.031 | 137,875,312 | -0.12(-3.70%) |
May 20, 2009 | 3.219 | 3.270 | 3.031 | 3.148 | 167,883,920 | -0.05(-1.69%) |
May 19, 2009 | 3.122 | 3.236 | 3.031 | 3.202 | 163,099,232 | +0.07(+2.36%) |
May 18, 2009 | 3.236 | 3.241 | 3.008 | 3.128 | 213,579,728 | +0.01(+0.18%) |
May 15, 2009 | 2.968 | 3.128 | 2.968 | 3.122 | 226,375,568 | +0.19(+6.40%) |
May 14, 2009 | 2.934 | 3.048 | 2.838 | 2.934 | 364,179,008 | +0.11(+4.03%) |
May 13, 2009 | 2.713 | 2.826 | 2.678 | 2.821 | 951,240,896 | -0.31(-9.82%) |
May 12, 2009 | 3.264 | 3.281 | 2.849 | 3.128 | 375,873,056 | -0.33(-9.54%) |
May 11, 2009 | 3.463 | 3.560 | 3.344 | 3.458 | 113,491,696 | -0.09(-2.56%) |
May 08, 2009 | 3.520 | 3.583 | 3.429 | 3.549 | 112,338,840 | +0.10(+2.97%) |
May 07, 2009 | 3.702 | 3.719 | 3.213 | 3.446 | 166,852,144 | -0.11(-3.19%) |
May 06, 2009 | 3.361 | 3.577 | 3.355 | 3.560 | 167,813,856 | +0.23(+7.01%) |
May 05, 2009 | 3.310 | 3.361 | 3.185 | 3.327 | 123,686,392 | -0.01(-0.43%) |
May 04, 2009 | 3.355 | 3.378 | 3.270 | 3.341 | 102,165,440 | +0.11(+3.25%) |
May 01, 2009 | 3.406 | 3.412 | 3.162 | 3.236 | 180,864,496 | -0.16(-4.85%) |
Apr 30, 2009 | 3.173 | 3.406 | 3.168 | 3.401 | 328,548,960 | +0.33(+10.74%) |
Apr 29, 2009 | 3.025 | 3.099 | 3.003 | 3.071 | 124,296,928 | +0.13(+4.45%) |
Apr 28, 2009 | 2.889 | 3.071 | 2.849 | 2.940 | 128,532,848 | +0.03(+1.17%) |
Apr 27, 2009 | 2.883 | 3.082 | 2.855 | 2.906 | 195,856,736 | +0.06(+2.20%) |
Apr 24, 2009 | 3.031 | 3.099 | 2.821 | 2.843 | 506,043,872 | +0.29(+11.36%) |
Apr 23, 2009 | 2.519 | 2.565 | 2.451 | 2.553 | 203,315,136 | +0.12(+4.91%) |
Apr 22, 2009 | 2.332 | 2.514 | 2.303 | 2.434 | 255,438,976 | +0.28(+13.23%) |
Apr 21, 2009 | 2.007 | 2.184 | 1.860 | 2.150 | 164,992,464 | +0.05(+2.44%) |
Apr 20, 2009 | 2.224 | 2.224 | 2.053 | 2.098 | 101,596,872 | -0.18(-7.75%) |
Apr 17, 2009 | 2.383 | 2.394 | 2.258 | 2.275 | 96,863,976 | -0.09(-3.85%) |
Apr 16, 2009 | 2.343 | 2.388 | 2.246 | 2.366 | 104,384,224 | +0.07(+2.97%) |
Apr 15, 2009 | 2.405 | 2.417 | 2.133 | 2.297 | 155,229,600 | -0.13(-5.16%) |
Apr 14, 2009 | 2.434 | 2.462 | 2.360 | 2.423 | 112,902,744 | -0.01(-0.23%) |
Apr 13, 2009 | 2.417 | 2.457 | 2.292 | 2.428 | 130,014,192 | +0.02(+0.71%) |
Apr 09, 2009 | 2.400 | 2.508 | 2.292 | 2.411 | 231,248,384 | +0.16(+7.34%) |
Apr 08, 2009 | 2.087 | 2.303 | 2.007 | 2.246 | 458,791,872 | +0.26(+13.18%) |
Apr 07, 2009 | 2.104 | 2.127 | 1.911 | 1.985 | 197,915,120 | -0.16(-7.43%) |
Apr 06, 2009 | 1.860 | 2.275 | 1.848 | 2.144 | 406,706,048 | +0.30(+16.00%) |
Apr 03, 2009 | 1.666 | 1.848 | 1.655 | 1.848 | 196,640,128 | +0.19(+11.68%) |
Apr 02, 2009 | 1.643 | 1.678 | 1.609 | 1.655 | 119,775,864 | +0.10(+6.20%) |