Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.753 | 5.012 | 4.735 | 4.937 | 26,868,408 | +0.16(+3.39%) |
Jul 30, 2009 | 4.660 | 4.873 | 4.651 | 4.775 | 35,121,348 | +0.28(+6.12%) |
Jul 29, 2009 | 4.580 | 4.602 | 4.422 | 4.500 | 33,888,248 | -0.22(-4.75%) |
Jul 28, 2009 | 4.691 | 4.799 | 4.555 | 4.724 | 32,994,918 | -0.08(-1.62%) |
Jul 27, 2009 | 4.842 | 4.919 | 4.720 | 4.802 | 25,350,424 | +0.01(+0.23%) |
Jul 24, 2009 | 4.642 | 4.799 | 4.591 | 4.790 | 25,421,488 | +0.08(+1.69%) |
Jul 23, 2009 | 4.427 | 4.744 | 4.378 | 4.711 | 40,076,116 | +0.28(+6.36%) |
Jul 22, 2009 | 4.280 | 4.460 | 4.247 | 4.429 | 21,731,904 | +0.02(+0.55%) |
Jul 21, 2009 | 4.471 | 4.553 | 4.185 | 4.405 | 41,532,404 | +0.01(+0.25%) |
Jul 20, 2009 | 4.318 | 4.416 | 4.236 | 4.393 | 30,827,470 | +0.20(+4.81%) |
Jul 17, 2009 | 4.156 | 4.267 | 4.063 | 4.192 | 28,343,458 | +0.03(+0.80%) |
Jul 16, 2009 | 3.937 | 4.181 | 3.914 | 4.158 | 29,042,118 | +0.22(+5.69%) |
Jul 15, 2009 | 3.779 | 3.959 | 3.775 | 3.934 | 29,485,398 | +0.31(+8.63%) |
Jul 14, 2009 | 3.624 | 3.682 | 3.519 | 3.622 | 23,948,878 | +0.06(+1.74%) |
Jul 13, 2009 | 3.349 | 3.560 | 3.344 | 3.560 | 21,096,586 | +0.18(+5.31%) |
Jul 10, 2009 | 3.331 | 3.440 | 3.238 | 3.380 | 15,061,981 | -0.05(-1.36%) |
Jul 09, 2009 | 3.460 | 3.493 | 3.353 | 3.427 | 25,942,366 | +0.10(+2.93%) |
Jul 08, 2009 | 3.356 | 3.473 | 3.180 | 3.329 | 34,809,324 | -0.03(-0.86%) |
Jul 07, 2009 | 3.537 | 3.555 | 3.338 | 3.358 | 22,973,594 | -0.19(-5.38%) |
Jul 06, 2009 | 3.553 | 3.557 | 3.376 | 3.549 | 23,449,396 | -0.14(-3.90%) |
Jul 02, 2009 | 3.737 | 3.781 | 3.668 | 3.693 | 17,632,484 | -0.23(-5.77%) |
Jul 01, 2009 | 3.979 | 4.087 | 3.890 | 3.919 | 18,324,800 | +0.04(+0.91%) |
Jun 30, 2009 | 3.985 | 4.048 | 3.826 | 3.883 | 15,557,965 | -0.10(-2.56%) |
Jun 29, 2009 | 3.948 | 4.036 | 3.872 | 3.985 | 15,975,998 | +0.07(+1.70%) |
Jun 26, 2009 | 3.903 | 3.994 | 3.861 | 3.919 | 20,444,420 | -0.02(-0.45%) |
Jun 25, 2009 | 3.768 | 3.937 | 3.750 | 3.937 | 30,317,626 | +0.22(+5.97%) |
Jun 24, 2009 | 3.713 | 3.852 | 3.648 | 3.715 | 27,703,364 | +0.11(+3.08%) |
Jun 23, 2009 | 3.498 | 3.659 | 3.435 | 3.604 | 27,624,070 | +0.11(+3.11%) |
Jun 22, 2009 | 3.870 | 3.875 | 3.480 | 3.495 | 38,897,644 | -0.53(-13.17%) |
Jun 19, 2009 | 4.085 | 4.147 | 3.952 | 4.025 | 17,803,074 | +0.01(+0.28%) |
Jun 18, 2009 | 3.961 | 4.103 | 3.859 | 4.014 | 21,007,624 | +0.06(+1.63%) |
Jun 17, 2009 | 4.028 | 4.065 | 3.799 | 3.950 | 34,859,244 | -0.16(-3.94%) |
Jun 16, 2009 | 4.336 | 4.429 | 4.050 | 4.112 | 33,256,440 | -0.20(-4.73%) |
Jun 15, 2009 | 4.533 | 4.533 | 4.225 | 4.316 | 33,178,346 | -0.37(-7.86%) |
Jun 12, 2009 | 4.788 | 4.788 | 4.584 | 4.684 | 23,891,700 | -0.22(-4.48%) |
Jun 11, 2009 | 4.706 | 4.972 | 4.706 | 4.904 | 26,905,940 | +0.11(+2.27%) |
Jun 10, 2009 | 4.861 | 4.877 | 4.496 | 4.795 | 27,586,638 | +0.08(+1.74%) |
Jun 09, 2009 | 4.551 | 4.763 | 4.496 | 4.713 | 26,053,602 | +0.25(+5.56%) |
Jun 08, 2009 | 4.364 | 4.518 | 4.258 | 4.464 | 22,978,364 | -0.14(-2.94%) |
Jun 05, 2009 | 4.790 | 4.810 | 4.444 | 4.600 | 25,049,096 | -0.07(-1.47%) |
Jun 04, 2009 | 4.515 | 4.722 | 4.429 | 4.668 | 32,415,118 | +0.23(+5.11%) |
Jun 03, 2009 | 4.755 | 4.757 | 4.285 | 4.442 | 32,387,568 | -0.41(-8.39%) |
Jun 02, 2009 | 4.751 | 4.884 | 4.693 | 4.848 | 26,562,756 | +0.09(+1.86%) |
Jun 01, 2009 | 4.544 | 4.844 | 4.484 | 4.759 | 41,845,336 | +0.36(+8.22%) |
May 29, 2009 | 4.309 | 4.409 | 4.252 | 4.398 | 24,475,364 | +0.18(+4.31%) |
May 28, 2009 | 4.158 | 4.236 | 4.001 | 4.216 | 22,299,656 | +0.15(+3.60%) |
May 27, 2009 | 4.243 | 4.374 | 4.048 | 4.070 | 23,643,302 | -0.14(-3.32%) |
May 26, 2009 | 3.923 | 4.247 | 3.841 | 4.209 | 20,746,286 | +0.16(+4.06%) |
May 22, 2009 | 4.052 | 4.161 | 3.955 | 4.045 | 14,307,798 | +0.08(+1.90%) |
May 21, 2009 | 4.092 | 4.127 | 3.859 | 3.970 | 18,271,716 | -0.26(-6.18%) |
May 20, 2009 | 4.283 | 4.573 | 4.187 | 4.232 | 24,653,760 | +0.08(+1.87%) |
May 19, 2009 | 4.036 | 4.265 | 4.028 | 4.154 | 21,616,046 | +0.14(+3.37%) |
May 18, 2009 | 3.804 | 4.034 | 3.765 | 4.019 | 19,007,774 | +0.31(+8.24%) |
May 15, 2009 | 3.766 | 3.888 | 3.608 | 3.713 | 16,582,446 | -0.04(-1.06%) |
May 14, 2009 | 3.557 | 3.826 | 3.502 | 3.753 | 20,364,532 | +0.16(+4.44%) |
May 13, 2009 | 3.872 | 3.886 | 3.537 | 3.593 | 31,601,326 | -0.34(-8.63%) |
May 12, 2009 | 4.103 | 4.181 | 3.866 | 3.932 | 15,834,263 | -0.11(-2.69%) |
May 11, 2009 | 4.107 | 4.107 | 3.934 | 4.041 | 17,875,528 | -0.21(-4.91%) |
May 08, 2009 | 4.125 | 4.276 | 4.028 | 4.249 | 27,978,942 | +0.25(+6.15%) |
May 07, 2009 | 4.393 | 4.416 | 3.886 | 4.003 | 33,052,308 | -0.21(-5.05%) |
May 06, 2009 | 4.258 | 4.351 | 4.139 | 4.216 | 26,696,310 | +0.09(+2.20%) |
May 05, 2009 | 4.245 | 4.254 | 3.997 | 4.125 | 23,465,380 | -0.10(-2.36%) |
May 04, 2009 | 3.868 | 4.225 | 3.863 | 4.225 | 31,481,148 | +0.48(+12.72%) |