Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.581 | 3.868 | 3.490 | 3.771 | 98,272,880 | +0.18(+5.09%) |
Jul 30, 2009 | 3.418 | 3.660 | 3.418 | 3.588 | 83,027,544 | +0.22(+6.59%) |
Jul 29, 2009 | 3.412 | 3.438 | 3.320 | 3.366 | 56,966,500 | -0.06(-1.71%) |
Jul 28, 2009 | 3.581 | 3.640 | 3.392 | 3.425 | 55,320,552 | -0.20(-5.49%) |
Jul 27, 2009 | 3.389 | 3.686 | 3.386 | 3.624 | 61,809,932 | +0.19(+5.61%) |
Jul 24, 2009 | 3.477 | 3.523 | 3.314 | 3.431 | 46,054,528 | -0.09(-2.59%) |
Jul 23, 2009 | 3.334 | 3.608 | 3.334 | 3.523 | 64,803,452 | +0.16(+4.65%) |
Jul 22, 2009 | 2.936 | 3.438 | 2.870 | 3.366 | 82,143,144 | +0.22(+7.05%) |
Jul 21, 2009 | 3.301 | 3.314 | 3.020 | 3.144 | 44,311,752 | -0.17(-5.12%) |
Jul 20, 2009 | 3.360 | 3.373 | 3.275 | 3.314 | 21,015,888 | -0.02(-0.59%) |
Jul 17, 2009 | 3.412 | 3.457 | 3.307 | 3.334 | 31,065,186 | -0.07(-1.92%) |
Jul 16, 2009 | 3.418 | 3.477 | 3.347 | 3.399 | 22,189,944 | -0.06(-1.70%) |
Jul 15, 2009 | 3.438 | 3.503 | 3.379 | 3.457 | 52,257,204 | +0.07(+1.92%) |
Jul 14, 2009 | 3.516 | 3.536 | 3.366 | 3.392 | 27,407,816 | -0.12(-3.35%) |
Jul 13, 2009 | 3.405 | 3.523 | 3.366 | 3.510 | 31,003,256 | +0.17(+5.08%) |
Jul 10, 2009 | 3.353 | 3.373 | 3.294 | 3.340 | 16,979,162 | -0.03(-0.78%) |
Jul 09, 2009 | 3.366 | 3.490 | 3.320 | 3.366 | 40,056,768 | +0.05(+1.57%) |
Jul 08, 2009 | 3.510 | 3.523 | 3.229 | 3.314 | 82,167,776 | -0.14(-3.97%) |
Jul 07, 2009 | 3.444 | 3.536 | 3.392 | 3.451 | 60,781,152 | +0.14(+4.13%) |
Jul 06, 2009 | 3.294 | 3.405 | 3.262 | 3.314 | 29,058,204 | -0.03(-0.78%) |
Jul 02, 2009 | 3.307 | 3.477 | 3.242 | 3.340 | 46,414,224 | -0.03(-0.78%) |
Jul 01, 2009 | 3.373 | 3.503 | 3.340 | 3.366 | 29,872,180 | -0.05(-1.53%) |
Jun 30, 2009 | 3.555 | 3.555 | 3.334 | 3.418 | 29,013,432 | -0.05(-1.50%) |
Jun 29, 2009 | 3.412 | 3.562 | 3.301 | 3.471 | 34,432,232 | +0.08(+2.31%) |
Jun 26, 2009 | 3.334 | 3.464 | 3.301 | 3.392 | 46,506,548 | +0.05(+1.56%) |
Jun 25, 2009 | 3.294 | 3.347 | 3.249 | 3.340 | 54,609,388 | -0.03(-0.78%) |
Jun 24, 2009 | 3.490 | 3.608 | 3.334 | 3.366 | 46,601,576 | -0.07(-2.09%) |
Jun 23, 2009 | 3.673 | 3.692 | 3.327 | 3.438 | 60,002,988 | -0.15(-4.18%) |
Jun 22, 2009 | 3.836 | 3.901 | 3.562 | 3.588 | 56,992,756 | -0.37(-9.39%) |
Jun 19, 2009 | 3.888 | 4.058 | 3.829 | 3.960 | 108,186,328 | +0.13(+3.41%) |
Jun 18, 2009 | 3.581 | 3.855 | 3.562 | 3.829 | 32,547,512 | +0.27(+7.51%) |
Jun 17, 2009 | 3.862 | 3.842 | 3.347 | 3.562 | 58,439,616 | -0.30(-7.77%) |
Jun 16, 2009 | 3.882 | 3.927 | 3.758 | 3.862 | 24,427,622 | -0.01(-0.25%) |
Jun 15, 2009 | 3.901 | 3.986 | 3.738 | 3.872 | 28,866,836 | -0.12(-3.02%) |
Jun 12, 2009 | 3.895 | 4.025 | 3.862 | 3.992 | 38,266,936 | +0.10(+2.51%) |
Jun 11, 2009 | 3.647 | 3.986 | 3.621 | 3.895 | 64,347,792 | +0.24(+6.61%) |
Jun 10, 2009 | 3.751 | 3.751 | 3.555 | 3.653 | 32,681,436 | -0.03(-0.71%) |
Jun 09, 2009 | 3.594 | 3.692 | 3.516 | 3.679 | 33,808,740 | +0.12(+3.30%) |
Jun 08, 2009 | 3.608 | 3.627 | 3.523 | 3.562 | 30,297,266 | +0.02(+0.55%) |
Jun 05, 2009 | 3.745 | 3.764 | 3.457 | 3.542 | 70,206,896 | -0.05(-1.27%) |
Jun 04, 2009 | 3.138 | 3.647 | 3.125 | 3.588 | 137,802,096 | +0.59(+19.57%) |
Jun 03, 2009 | 3.255 | 3.275 | 2.949 | 3.001 | 89,210,680 | -0.14(-4.56%) |
Jun 02, 2009 | 3.001 | 3.229 | 2.870 | 3.144 | 142,508,144 | +0.05(+1.69%) |
Jun 01, 2009 | 3.327 | 3.399 | 3.033 | 3.092 | 65,455,976 | -0.17(-5.20%) |
May 29, 2009 | 3.314 | 3.327 | 3.210 | 3.262 | 35,263,528 | -0.02(-0.60%) |
May 28, 2009 | 3.216 | 3.301 | 3.079 | 3.281 | 31,721,488 | +0.18(+5.67%) |
May 27, 2009 | 3.392 | 3.360 | 3.079 | 3.105 | 42,941,980 | -0.29(-8.46%) |
May 26, 2009 | 3.477 | 3.490 | 3.340 | 3.392 | 18,416,278 | -0.04(-1.14%) |
May 22, 2009 | 3.608 | 3.614 | 3.405 | 3.431 | 17,682,036 | -0.12(-3.31%) |
May 21, 2009 | 3.673 | 3.705 | 3.457 | 3.549 | 24,082,210 | -0.13(-3.55%) |
May 20, 2009 | 3.797 | 3.855 | 3.614 | 3.679 | 25,336,878 | -0.04(-1.05%) |
May 19, 2009 | 3.882 | 3.947 | 3.660 | 3.718 | 27,818,500 | -0.23(-5.79%) |
May 18, 2009 | 3.934 | 3.966 | 3.784 | 3.947 | 32,658,128 | +0.16(+4.31%) |
May 15, 2009 | 3.940 | 3.966 | 3.738 | 3.784 | 24,929,192 | -0.08(-2.19%) |
May 14, 2009 | 3.640 | 3.979 | 3.621 | 3.868 | 39,145,600 | +0.18(+4.96%) |
May 13, 2009 | 3.875 | 3.973 | 3.621 | 3.686 | 41,828,932 | -0.23(-5.83%) |
May 12, 2009 | 4.182 | 4.201 | 3.797 | 3.914 | 56,262,576 | -0.18(-4.46%) |
May 11, 2009 | 4.436 | 4.443 | 4.077 | 4.097 | 48,731,600 | -0.45(-9.90%) |
May 08, 2009 | 4.749 | 5.030 | 3.764 | 4.547 | 69,397,904 | +0.12(+2.80%) |
May 07, 2009 | 5.284 | 5.395 | 4.195 | 4.423 | 46,718,516 | -0.59(-11.83%) |
May 06, 2009 | 4.566 | 5.238 | 4.521 | 5.017 | 48,774,768 | +0.72(+16.69%) |
May 05, 2009 | 4.449 | 4.573 | 4.260 | 4.299 | 19,903,232 | -0.28(-6.13%) |
May 04, 2009 | 4.416 | 4.580 | 4.397 | 4.580 | 29,801,828 | +0.74(+19.39%) |