Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.954 | 3.006 | 2.885 | 2.965 | 59,037,512 | +0.01(+0.39%) |
Jul 30, 2009 | 2.981 | 3.020 | 2.929 | 2.954 | 51,066,592 | +0.02(+0.78%) |
Jul 29, 2009 | 2.956 | 2.974 | 2.901 | 2.931 | 40,768,032 | -0.06(-1.99%) |
Jul 28, 2009 | 2.965 | 3.023 | 2.940 | 2.990 | 61,394,184 | +0.00(+0.15%) |
Jul 27, 2009 | 2.984 | 3.029 | 2.917 | 2.986 | 73,854,952 | +0.01(+0.46%) |
Jul 24, 2009 | 2.890 | 2.981 | 2.871 | 2.972 | 70,929,920 | -0.01(-0.31%) |
Jul 23, 2009 | 2.818 | 2.990 | 2.789 | 2.981 | 114,041,600 | +0.17(+5.95%) |
Jul 22, 2009 | 2.690 | 2.839 | 2.672 | 2.814 | 65,506,984 | +0.07(+2.51%) |
Jul 21, 2009 | 2.796 | 2.807 | 2.681 | 2.745 | 102,614,088 | -0.06(-2.05%) |
Jul 20, 2009 | 2.791 | 2.832 | 2.754 | 2.802 | 85,331,200 | +0.03(+1.24%) |
Jul 17, 2009 | 2.690 | 2.777 | 2.663 | 2.768 | 92,704,896 | +0.08(+2.90%) |
Jul 16, 2009 | 2.585 | 2.699 | 2.571 | 2.690 | 103,789,400 | +0.13(+5.20%) |
Jul 15, 2009 | 2.546 | 2.607 | 2.523 | 2.557 | 111,496,008 | +0.10(+4.11%) |
Jul 14, 2009 | 2.424 | 2.465 | 2.396 | 2.456 | 49,333,080 | +0.05(+2.10%) |
Jul 13, 2009 | 2.348 | 2.426 | 2.282 | 2.406 | 60,533,800 | +0.03(+1.16%) |
Jul 10, 2009 | 2.369 | 2.394 | 2.319 | 2.378 | 56,687,904 | +0.01(+0.39%) |
Jul 09, 2009 | 2.357 | 2.408 | 2.351 | 2.369 | 77,897,240 | +0.05(+2.18%) |
Jul 08, 2009 | 2.328 | 2.335 | 2.227 | 2.319 | 131,455,552 | +0.00(+0.20%) |
Jul 07, 2009 | 2.429 | 2.442 | 2.307 | 2.314 | 116,971,472 | -0.11(-4.36%) |
Jul 06, 2009 | 2.497 | 2.500 | 2.378 | 2.419 | 82,027,896 | -0.08(-3.21%) |
Jul 02, 2009 | 2.516 | 2.548 | 2.465 | 2.500 | 60,215,584 | -0.10(-3.88%) |
Jul 01, 2009 | 2.605 | 2.635 | 2.557 | 2.601 | 75,919,352 | +0.01(+0.44%) |
Jun 30, 2009 | 2.644 | 2.681 | 2.541 | 2.589 | 64,300,924 | -0.06(-2.42%) |
Jun 29, 2009 | 2.660 | 2.701 | 2.626 | 2.653 | 55,603,204 | +0.00(+0.00%) |
Jun 26, 2009 | 2.607 | 2.663 | 2.585 | 2.653 | 56,029,712 | +0.03(+1.31%) |
Jun 25, 2009 | 2.573 | 2.624 | 2.440 | 2.619 | 94,890,384 | +0.13(+5.25%) |
Jun 24, 2009 | 2.438 | 2.546 | 2.438 | 2.488 | 56,152,252 | +0.08(+3.33%) |
Jun 23, 2009 | 2.442 | 2.447 | 2.313 | 2.408 | 64,292,484 | -0.01(-0.47%) |
Jun 22, 2009 | 2.573 | 2.573 | 2.410 | 2.419 | 62,667,812 | -0.14(-5.64%) |
Jun 19, 2009 | 2.562 | 2.627 | 2.529 | 2.564 | 81,494,888 | +0.03(+1.09%) |
Jun 18, 2009 | 2.578 | 2.626 | 2.508 | 2.536 | 61,742,572 | -0.05(-1.95%) |
Jun 17, 2009 | 2.564 | 2.612 | 2.465 | 2.587 | 87,103,552 | +0.06(+2.45%) |
Jun 16, 2009 | 2.596 | 2.628 | 2.488 | 2.525 | 64,853,704 | -0.07(-2.74%) |
Jun 15, 2009 | 2.591 | 2.626 | 2.550 | 2.596 | 48,529,080 | -0.04(-1.65%) |
Jun 12, 2009 | 2.614 | 2.649 | 2.555 | 2.640 | 64,863,156 | -0.01(-0.52%) |
Jun 11, 2009 | 2.693 | 2.798 | 2.637 | 2.653 | 91,043,312 | -0.03(-1.28%) |
Jun 10, 2009 | 2.619 | 2.704 | 2.562 | 2.688 | 90,843,256 | +0.08(+3.17%) |
Jun 09, 2009 | 2.504 | 2.633 | 2.486 | 2.605 | 79,038,400 | +0.14(+5.48%) |
Jun 08, 2009 | 2.431 | 2.504 | 2.408 | 2.470 | 51,665,960 | -0.01(-0.55%) |
Jun 05, 2009 | 2.543 | 2.543 | 2.454 | 2.484 | 61,055,296 | -0.01(-0.55%) |
Jun 04, 2009 | 2.417 | 2.502 | 2.415 | 2.497 | 73,386,000 | +0.09(+3.62%) |
Jun 03, 2009 | 2.456 | 2.465 | 2.351 | 2.410 | 80,199,920 | -0.08(-3.13%) |
Jun 02, 2009 | 2.509 | 2.564 | 2.442 | 2.488 | 98,982,696 | -0.02(-0.82%) |
Jun 01, 2009 | 2.419 | 2.523 | 2.410 | 2.509 | 111,494,368 | +0.12(+4.89%) |
May 29, 2009 | 2.413 | 2.417 | 2.309 | 2.392 | 90,961,920 | -0.02(-0.76%) |
May 28, 2009 | 2.415 | 2.431 | 2.307 | 2.410 | 108,500,264 | +0.03(+1.35%) |
May 27, 2009 | 2.362 | 2.449 | 2.339 | 2.378 | 88,753,592 | +0.00(+0.19%) |
May 26, 2009 | 2.231 | 2.392 | 2.208 | 2.374 | 94,355,288 | +0.12(+5.40%) |
May 22, 2009 | 2.218 | 2.284 | 2.176 | 2.252 | 78,303,768 | +0.03(+1.55%) |
May 21, 2009 | 2.204 | 2.247 | 2.156 | 2.218 | 105,263,880 | -0.01(-0.62%) |
May 20, 2009 | 2.206 | 2.351 | 2.197 | 2.231 | 142,746,816 | +0.06(+2.96%) |
May 19, 2009 | 2.140 | 2.192 | 2.105 | 2.167 | 93,726,480 | +0.04(+1.94%) |
May 18, 2009 | 2.055 | 2.140 | 2.050 | 2.126 | 102,290,760 | +0.12(+6.06%) |
May 15, 2009 | 1.968 | 2.073 | 1.945 | 2.004 | 85,064,312 | +0.05(+2.58%) |
May 14, 2009 | 1.924 | 1.995 | 1.910 | 1.954 | 110,946,512 | +0.03(+1.43%) |
May 13, 2009 | 2.046 | 2.057 | 1.910 | 1.926 | 138,216,080 | -0.13(-6.46%) |
May 12, 2009 | 2.211 | 2.211 | 2.018 | 2.059 | 130,758,000 | -0.10(-4.77%) |
May 11, 2009 | 2.087 | 2.215 | 2.069 | 2.163 | 113,220,960 | +0.04(+1.95%) |
May 08, 2009 | 2.408 | 2.408 | 2.089 | 2.121 | 319,472,512 | -0.34(-13.79%) |
May 07, 2009 | 2.711 | 2.711 | 2.426 | 2.461 | 140,347,488 | -0.19(-7.18%) |
May 06, 2009 | 2.736 | 2.761 | 2.598 | 2.651 | 101,773,216 | -0.06(-2.03%) |
May 05, 2009 | 2.759 | 2.777 | 2.649 | 2.706 | 91,252,784 | -0.11(-4.07%) |
May 04, 2009 | 2.797 | 2.841 | 2.685 | 2.821 | 101,132,400 | +0.14(+5.40%) |