Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.294 | 4.605 | 4.277 | 4.605 | 271,427,136 | +0.35(+8.25%) |
Jul 30, 2009 | 4.190 | 4.305 | 4.133 | 4.254 | 153,947,296 | +0.16(+3.79%) |
Jul 29, 2009 | 4.075 | 4.213 | 4.023 | 4.098 | 128,769,032 | -0.01(-0.28%) |
Jul 28, 2009 | 4.144 | 4.190 | 4.058 | 4.110 | 119,483,312 | -0.01(-0.28%) |
Jul 27, 2009 | 3.885 | 4.196 | 3.874 | 4.121 | 181,853,376 | +0.22(+5.60%) |
Jul 24, 2009 | 3.972 | 3.983 | 3.856 | 3.902 | 173,179,824 | -0.12(-2.87%) |
Jul 23, 2009 | 3.672 | 4.087 | 3.828 | 4.018 | 467,370,592 | +0.35(+9.40%) |
Jul 22, 2009 | 3.551 | 3.730 | 3.528 | 3.672 | 159,399,440 | +0.10(+2.90%) |
Jul 21, 2009 | 3.615 | 3.626 | 3.477 | 3.569 | 99,694,320 | +0.01(+0.16%) |
Jul 20, 2009 | 3.569 | 3.626 | 3.528 | 3.563 | 111,229,320 | +0.03(+0.81%) |
Jul 17, 2009 | 3.540 | 3.580 | 3.471 | 3.534 | 109,162,648 | +0.01(+0.16%) |
Jul 16, 2009 | 3.442 | 3.534 | 3.361 | 3.528 | 115,536,456 | +0.05(+1.32%) |
Jul 15, 2009 | 3.442 | 3.488 | 3.402 | 3.482 | 112,551,816 | +0.12(+3.60%) |
Jul 14, 2009 | 3.275 | 3.390 | 3.223 | 3.361 | 97,415,496 | +0.09(+2.64%) |
Jul 13, 2009 | 3.246 | 3.287 | 3.212 | 3.275 | 79,991,832 | -0.02(-0.52%) |
Jul 10, 2009 | 3.183 | 3.310 | 3.177 | 3.292 | 82,130,280 | +0.05(+1.60%) |
Jul 09, 2009 | 3.143 | 3.315 | 3.062 | 3.241 | 104,575,688 | +0.16(+5.23%) |
Jul 08, 2009 | 3.194 | 3.229 | 3.016 | 3.079 | 116,958,360 | -0.10(-3.25%) |
Jul 07, 2009 | 3.304 | 3.310 | 3.171 | 3.183 | 118,555,240 | -0.13(-3.83%) |
Jul 06, 2009 | 3.379 | 3.482 | 3.269 | 3.310 | 127,868,216 | -0.08(-2.38%) |
Jul 02, 2009 | 3.356 | 3.500 | 3.194 | 3.390 | 127,843,560 | -0.01(-0.34%) |
Jul 01, 2009 | 3.523 | 3.597 | 3.390 | 3.402 | 166,434,944 | -0.09(-2.64%) |
Jun 30, 2009 | 3.430 | 3.546 | 3.373 | 3.494 | 148,482,704 | +0.17(+5.02%) |
Jun 29, 2009 | 3.258 | 3.430 | 3.223 | 3.327 | 127,660,776 | +0.10(+3.03%) |
Jun 26, 2009 | 3.252 | 3.338 | 3.194 | 3.229 | 118,669,072 | -0.04(-1.23%) |
Jun 25, 2009 | 3.246 | 3.310 | 3.183 | 3.269 | 109,247,760 | +0.03(+0.89%) |
Jun 24, 2009 | 3.258 | 3.396 | 3.171 | 3.241 | 125,405,208 | +0.06(+1.81%) |
Jun 23, 2009 | 3.125 | 3.218 | 2.999 | 3.183 | 105,244,432 | +0.09(+2.79%) |
Jun 22, 2009 | 3.264 | 3.333 | 3.091 | 3.097 | 100,054,400 | -0.20(-5.94%) |
Jun 19, 2009 | 3.298 | 3.430 | 3.275 | 3.292 | 120,890,832 | +0.02(+0.70%) |
Jun 18, 2009 | 3.327 | 3.344 | 3.177 | 3.269 | 99,982,720 | -0.02(-0.53%) |
Jun 17, 2009 | 3.246 | 3.367 | 3.051 | 3.287 | 152,377,216 | +0.02(+0.71%) |
Jun 16, 2009 | 3.419 | 3.425 | 3.177 | 3.264 | 151,479,584 | -0.18(-5.10%) |
Jun 15, 2009 | 3.465 | 3.477 | 3.338 | 3.439 | 113,125,272 | -0.08(-2.21%) |
Jun 12, 2009 | 3.459 | 3.540 | 3.407 | 3.517 | 94,832,856 | +0.07(+2.17%) |
Jun 11, 2009 | 3.540 | 3.592 | 3.310 | 3.442 | 230,846,768 | -0.12(-3.39%) |
Jun 10, 2009 | 3.638 | 3.701 | 3.517 | 3.563 | 156,762,784 | -0.04(-1.12%) |
Jun 09, 2009 | 3.672 | 3.707 | 3.557 | 3.603 | 146,773,280 | -0.07(-1.88%) |
Jun 08, 2009 | 3.559 | 3.718 | 3.511 | 3.672 | 148,613,440 | +0.01(+0.31%) |
Jun 05, 2009 | 3.724 | 3.759 | 3.580 | 3.661 | 148,821,056 | +0.00(+0.00%) |
Jun 04, 2009 | 3.557 | 3.684 | 3.551 | 3.661 | 145,547,408 | +0.10(+2.91%) |
Jun 03, 2009 | 3.626 | 3.626 | 3.430 | 3.557 | 193,480,288 | -0.13(-3.59%) |
Jun 02, 2009 | 3.551 | 3.718 | 3.471 | 3.689 | 233,805,360 | +0.16(+4.57%) |
Jun 01, 2009 | 3.425 | 3.586 | 3.384 | 3.528 | 193,890,208 | +0.22(+6.61%) |
May 29, 2009 | 3.212 | 3.310 | 3.114 | 3.310 | 172,531,952 | +0.11(+3.42%) |
May 28, 2009 | 3.114 | 3.200 | 3.022 | 3.200 | 109,831,536 | +0.13(+4.12%) |
May 27, 2009 | 3.154 | 3.183 | 3.022 | 3.074 | 96,081,008 | -0.03(-1.11%) |
May 26, 2009 | 2.970 | 3.114 | 2.935 | 3.108 | 115,268,096 | +0.08(+2.66%) |
May 22, 2009 | 3.091 | 3.091 | 2.935 | 3.028 | 86,914,808 | -0.04(-1.31%) |
May 21, 2009 | 3.022 | 3.102 | 2.912 | 3.068 | 136,220,816 | -0.12(-3.70%) |
May 20, 2009 | 3.258 | 3.310 | 3.068 | 3.186 | 165,869,328 | -0.05(-1.69%) |
May 19, 2009 | 3.160 | 3.275 | 3.068 | 3.241 | 161,142,032 | +0.07(+2.36%) |
May 18, 2009 | 3.275 | 3.281 | 3.045 | 3.166 | 211,016,784 | +0.01(+0.18%) |
May 15, 2009 | 3.005 | 3.166 | 3.005 | 3.160 | 223,659,072 | +0.19(+6.40%) |
May 14, 2009 | 2.970 | 3.085 | 2.872 | 2.970 | 359,808,864 | +0.12(+4.03%) |
May 13, 2009 | 2.746 | 2.861 | 2.711 | 2.855 | 939,825,984 | -0.31(-9.82%) |
May 12, 2009 | 3.304 | 3.321 | 2.884 | 3.166 | 371,362,560 | -0.33(-9.54%) |
May 11, 2009 | 3.505 | 3.603 | 3.384 | 3.500 | 112,129,792 | -0.09(-2.56%) |
May 08, 2009 | 3.563 | 3.626 | 3.471 | 3.592 | 110,990,776 | +0.10(+2.97%) |
May 07, 2009 | 3.747 | 3.764 | 3.252 | 3.488 | 164,849,920 | -0.12(-3.19%) |
May 06, 2009 | 3.402 | 3.620 | 3.396 | 3.603 | 165,800,096 | +0.24(+7.01%) |
May 05, 2009 | 3.350 | 3.402 | 3.223 | 3.367 | 122,202,152 | -0.01(-0.43%) |
May 04, 2009 | 3.396 | 3.419 | 3.310 | 3.382 | 100,939,456 | +0.11(+3.25%) |