Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.625 | 4.658 | 4.563 | 4.594 | 34,589,196 | -0.04(-0.89%) |
Jul 30, 2009 | 4.640 | 4.663 | 4.604 | 4.635 | 47,105,364 | +0.13(+2.85%) |
Jul 29, 2009 | 4.553 | 4.576 | 4.463 | 4.506 | 22,544,334 | -0.11(-2.45%) |
Jul 28, 2009 | 4.596 | 4.637 | 4.522 | 4.619 | 34,587,328 | -0.02(-0.39%) |
Jul 27, 2009 | 4.649 | 4.668 | 4.584 | 4.637 | 31,532,096 | +0.03(+0.67%) |
Jul 24, 2009 | 4.612 | 4.648 | 4.560 | 4.607 | 6,386 | +0.00(+0.00%) |
Jul 23, 2009 | 4.437 | 4.676 | 4.437 | 4.607 | 42,052,452 | +0.21(+4.73%) |
Jul 22, 2009 | 4.360 | 4.501 | 4.358 | 4.399 | 33,557,672 | +0.00(+0.06%) |
Jul 21, 2009 | 4.450 | 4.468 | 4.329 | 4.396 | 29,219,260 | -0.00(-0.06%) |
Jul 20, 2009 | 4.286 | 4.409 | 4.286 | 4.399 | 55,597,732 | +0.22(+5.16%) |
Jul 17, 2009 | 4.191 | 4.216 | 4.139 | 4.183 | 30,364,626 | +0.01(+0.18%) |
Jul 16, 2009 | 4.078 | 4.224 | 4.049 | 4.175 | 35,638,992 | +0.03(+0.81%) |
Jul 15, 2009 | 3.978 | 4.155 | 3.936 | 4.142 | 39,411,704 | +0.27(+7.03%) |
Jul 14, 2009 | 3.916 | 3.921 | 3.811 | 3.870 | 30,848,486 | -0.04(-1.05%) |
Jul 13, 2009 | 3.803 | 3.924 | 3.800 | 3.911 | 30,028,824 | +0.07(+1.80%) |
Jul 10, 2009 | 3.857 | 3.893 | 3.764 | 3.841 | 34,744,608 | -0.06(-1.58%) |
Jul 09, 2009 | 3.936 | 3.967 | 3.841 | 3.903 | 16,648,553 | +0.03(+0.66%) |
Jul 08, 2009 | 3.949 | 3.967 | 3.777 | 3.877 | 50,382,548 | -0.03(-0.85%) |
Jul 07, 2009 | 4.055 | 4.060 | 3.903 | 3.911 | 28,484,590 | -0.15(-3.67%) |
Jul 06, 2009 | 3.949 | 4.073 | 3.918 | 4.060 | 29,861,214 | +0.03(+0.83%) |
Jul 02, 2009 | 4.067 | 4.119 | 4.026 | 4.026 | 17,497,290 | -0.11(-2.55%) |
Jul 01, 2009 | 4.168 | 4.211 | 4.132 | 4.132 | 26,921,478 | +0.07(+1.64%) |
Jun 30, 2009 | 4.173 | 4.186 | 4.034 | 4.065 | 33,158,404 | -0.05(-1.25%) |
Jun 29, 2009 | 4.173 | 4.242 | 4.083 | 4.116 | 27,896,342 | +0.01(+0.12%) |
Jun 26, 2009 | 4.049 | 4.160 | 4.044 | 4.111 | 27,762,500 | +0.08(+1.97%) |
Jun 25, 2009 | 3.900 | 4.055 | 3.882 | 4.031 | 27,424,902 | +0.13(+3.36%) |
Jun 24, 2009 | 3.839 | 3.934 | 3.836 | 3.900 | 42,782,772 | +0.04(+1.13%) |
Jun 23, 2009 | 3.857 | 3.893 | 3.787 | 3.857 | 41,339,768 | +0.06(+1.55%) |
Jun 22, 2009 | 3.888 | 3.944 | 3.790 | 3.798 | 36,925,964 | -0.22(-5.43%) |
Jun 19, 2009 | 4.011 | 4.060 | 3.960 | 4.016 | 27,285,086 | +0.10(+2.62%) |
Jun 18, 2009 | 3.962 | 4.021 | 3.893 | 3.913 | 20,631,308 | -0.05(-1.36%) |
Jun 17, 2009 | 3.954 | 3.988 | 3.859 | 3.967 | 29,317,778 | -0.05(-1.34%) |
Jun 16, 2009 | 4.114 | 4.165 | 3.995 | 4.021 | 26,482,564 | -0.05(-1.20%) |
Jun 15, 2009 | 4.168 | 4.173 | 3.944 | 4.070 | 25,565,336 | -0.20(-4.69%) |
Jun 12, 2009 | 4.160 | 4.283 | 4.150 | 4.270 | 24,933,070 | +0.05(+1.16%) |
Jun 11, 2009 | 4.206 | 4.273 | 4.124 | 4.221 | 21,765,936 | +0.07(+1.73%) |
Jun 10, 2009 | 4.250 | 4.252 | 4.044 | 4.150 | 22,609,238 | -0.01(-0.25%) |
Jun 09, 2009 | 4.255 | 4.275 | 4.052 | 4.160 | 15,715,471 | -0.00(-0.06%) |
Jun 08, 2009 | 4.106 | 4.216 | 4.055 | 4.162 | 18,423,930 | +0.02(+0.43%) |
Jun 05, 2009 | 4.301 | 4.304 | 4.078 | 4.144 | 27,475,312 | -0.07(-1.76%) |
Jun 04, 2009 | 4.098 | 4.260 | 4.070 | 4.219 | 23,033,512 | +0.11(+2.62%) |
Jun 03, 2009 | 4.214 | 4.257 | 4.008 | 4.111 | 37,690,876 | -0.20(-4.65%) |
Jun 02, 2009 | 4.298 | 4.376 | 4.245 | 4.311 | 38,001,480 | -0.03(-0.59%) |
Jun 01, 2009 | 4.301 | 4.385 | 4.193 | 4.337 | 28,775,922 | +0.22(+5.23%) |
May 29, 2009 | 4.186 | 4.211 | 4.080 | 4.121 | 33,675,968 | +0.03(+0.63%) |
May 28, 2009 | 4.078 | 4.129 | 4.008 | 4.096 | 29,138,464 | +0.10(+2.37%) |
May 27, 2009 | 4.062 | 4.162 | 3.985 | 4.001 | 37,773,296 | -0.03(-0.70%) |
May 26, 2009 | 3.752 | 4.052 | 3.744 | 4.029 | 30,651,082 | +0.19(+5.02%) |
May 22, 2009 | 3.798 | 3.871 | 3.710 | 3.836 | 34,143,668 | +0.08(+2.05%) |
May 21, 2009 | 3.772 | 3.800 | 3.700 | 3.759 | 20,865,642 | -0.01(-0.20%) |
May 20, 2009 | 3.960 | 3.960 | 3.757 | 3.767 | 26,403,964 | +0.07(+1.95%) |
May 19, 2009 | 3.692 | 3.754 | 3.639 | 3.695 | 45,151,676 | +0.00(+0.00%) |
May 18, 2009 | 3.541 | 3.698 | 3.536 | 3.695 | 43,057,100 | +0.26(+7.71%) |
May 15, 2009 | 3.518 | 3.554 | 3.407 | 3.431 | 42,318,608 | -0.10(-2.77%) |
May 14, 2009 | 3.469 | 3.572 | 3.436 | 3.528 | 46,472,508 | +0.10(+2.84%) |
May 13, 2009 | 3.500 | 3.515 | 3.407 | 3.431 | 49,967,656 | -0.18(-4.98%) |
May 12, 2009 | 3.734 | 3.746 | 3.553 | 3.610 | 47,714,728 | -0.06(-1.61%) |
May 11, 2009 | 3.695 | 3.736 | 3.633 | 3.669 | 36,996,888 | -0.07(-1.92%) |
May 08, 2009 | 3.821 | 3.826 | 3.600 | 3.741 | 73,824,392 | +0.08(+2.16%) |
May 07, 2009 | 3.926 | 3.942 | 3.641 | 3.662 | 93,391,784 | -0.28(-7.21%) |
May 06, 2009 | 3.972 | 4.049 | 3.929 | 3.947 | 74,038,888 | +0.03(+0.72%) |
May 05, 2009 | 3.913 | 3.938 | 3.821 | 3.918 | 54,214,308 | +0.03(+0.73%) |
May 04, 2009 | 3.692 | 3.903 | 3.685 | 3.890 | 45,331,108 | +0.28(+7.75%) |