Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.627 | 4.661 | 4.566 | 4.596 | 34,569,584 | -0.04(-0.89%) |
Jul 30, 2009 | 4.643 | 4.666 | 4.607 | 4.637 | 47,078,656 | +0.13(+2.85%) |
Jul 29, 2009 | 4.555 | 4.578 | 4.465 | 4.509 | 22,531,550 | -0.11(-2.45%) |
Jul 28, 2009 | 4.599 | 4.640 | 4.524 | 4.622 | 34,567,716 | -0.02(-0.39%) |
Jul 27, 2009 | 4.652 | 4.671 | 4.586 | 4.640 | 31,514,218 | +0.03(+0.67%) |
Jul 24, 2009 | 4.614 | 4.650 | 4.563 | 4.609 | 6,383 | +0.00(+0.00%) |
Jul 23, 2009 | 4.440 | 4.679 | 4.440 | 4.609 | 42,028,608 | +0.21(+4.73%) |
Jul 22, 2009 | 4.363 | 4.504 | 4.360 | 4.401 | 33,538,646 | +0.00(+0.06%) |
Jul 21, 2009 | 4.453 | 4.470 | 4.332 | 4.399 | 29,202,694 | -0.00(-0.06%) |
Jul 20, 2009 | 4.288 | 4.411 | 4.288 | 4.401 | 55,566,208 | +0.22(+5.16%) |
Jul 17, 2009 | 4.193 | 4.219 | 4.142 | 4.185 | 30,347,410 | +0.01(+0.18%) |
Jul 16, 2009 | 4.080 | 4.226 | 4.052 | 4.178 | 35,618,784 | +0.03(+0.81%) |
Jul 15, 2009 | 3.980 | 4.157 | 3.939 | 4.144 | 39,389,360 | +0.27(+7.03%) |
Jul 14, 2009 | 3.918 | 3.923 | 3.813 | 3.872 | 30,830,994 | -0.04(-1.05%) |
Jul 13, 2009 | 3.805 | 3.926 | 3.802 | 3.913 | 30,011,798 | +0.07(+1.80%) |
Jul 10, 2009 | 3.859 | 3.895 | 3.767 | 3.844 | 34,724,912 | -0.06(-1.58%) |
Jul 09, 2009 | 3.939 | 3.969 | 3.844 | 3.905 | 16,639,113 | +0.03(+0.66%) |
Jul 08, 2009 | 3.952 | 3.969 | 3.779 | 3.880 | 50,353,980 | -0.03(-0.85%) |
Jul 07, 2009 | 4.057 | 4.062 | 3.905 | 3.913 | 28,468,440 | -0.15(-3.67%) |
Jul 06, 2009 | 3.952 | 4.075 | 3.921 | 4.062 | 29,844,282 | +0.03(+0.83%) |
Jul 02, 2009 | 4.070 | 4.121 | 4.029 | 4.029 | 17,487,368 | -0.11(-2.55%) |
Jul 01, 2009 | 4.170 | 4.214 | 4.134 | 4.134 | 26,906,214 | +0.07(+1.64%) |
Jun 30, 2009 | 4.175 | 4.188 | 4.036 | 4.067 | 33,139,602 | -0.05(-1.25%) |
Jun 29, 2009 | 4.175 | 4.244 | 4.085 | 4.119 | 27,880,526 | +0.01(+0.12%) |
Jun 26, 2009 | 4.052 | 4.162 | 4.047 | 4.113 | 27,746,758 | +0.08(+1.97%) |
Jun 25, 2009 | 3.903 | 4.057 | 3.885 | 4.034 | 27,409,352 | +0.13(+3.36%) |
Jun 24, 2009 | 3.841 | 3.936 | 3.838 | 3.903 | 42,758,512 | +0.04(+1.13%) |
Jun 23, 2009 | 3.859 | 3.895 | 3.790 | 3.859 | 41,316,328 | +0.06(+1.56%) |
Jun 22, 2009 | 3.890 | 3.946 | 3.792 | 3.800 | 36,905,024 | -0.22(-5.43%) |
Jun 19, 2009 | 4.013 | 4.062 | 3.962 | 4.018 | 27,269,616 | +0.10(+2.62%) |
Jun 18, 2009 | 3.964 | 4.023 | 3.895 | 3.916 | 20,619,610 | -0.05(-1.36%) |
Jun 17, 2009 | 3.957 | 3.990 | 3.862 | 3.969 | 29,301,154 | -0.05(-1.34%) |
Jun 16, 2009 | 4.116 | 4.167 | 3.998 | 4.023 | 26,467,548 | -0.05(-1.20%) |
Jun 15, 2009 | 4.170 | 4.175 | 3.946 | 4.072 | 25,550,842 | -0.20(-4.69%) |
Jun 12, 2009 | 4.162 | 4.286 | 4.152 | 4.273 | 24,918,932 | +0.05(+1.16%) |
Jun 11, 2009 | 4.208 | 4.275 | 4.126 | 4.224 | 21,753,596 | +0.07(+1.73%) |
Jun 10, 2009 | 4.252 | 4.255 | 4.047 | 4.152 | 22,596,418 | -0.01(-0.25%) |
Jun 09, 2009 | 4.257 | 4.278 | 4.054 | 4.162 | 15,706,561 | -0.00(-0.06%) |
Jun 08, 2009 | 4.108 | 4.219 | 4.057 | 4.165 | 18,413,484 | +0.02(+0.43%) |
Jun 05, 2009 | 4.303 | 4.306 | 4.080 | 4.147 | 27,459,734 | -0.07(-1.77%) |
Jun 04, 2009 | 4.101 | 4.262 | 4.072 | 4.221 | 23,020,452 | +0.11(+2.62%) |
Jun 03, 2009 | 4.216 | 4.260 | 4.011 | 4.113 | 37,669,504 | -0.20(-4.65%) |
Jun 02, 2009 | 4.301 | 4.378 | 4.247 | 4.314 | 37,979,936 | -0.03(-0.59%) |
Jun 01, 2009 | 4.303 | 4.387 | 4.196 | 4.339 | 28,759,608 | +0.22(+5.23%) |
May 29, 2009 | 4.188 | 4.214 | 4.083 | 4.124 | 33,656,876 | +0.03(+0.63%) |
May 28, 2009 | 4.080 | 4.131 | 4.011 | 4.098 | 29,121,942 | +0.10(+2.37%) |
May 27, 2009 | 4.065 | 4.165 | 3.987 | 4.003 | 37,751,880 | -0.03(-0.70%) |
May 26, 2009 | 3.754 | 4.054 | 3.746 | 4.031 | 30,633,704 | +0.19(+5.02%) |
May 22, 2009 | 3.800 | 3.873 | 3.713 | 3.838 | 34,124,312 | +0.08(+2.05%) |
May 21, 2009 | 3.774 | 3.802 | 3.702 | 3.761 | 20,853,812 | -0.01(-0.20%) |
May 20, 2009 | 3.962 | 3.962 | 3.759 | 3.769 | 26,388,992 | +0.07(+1.95%) |
May 19, 2009 | 3.695 | 3.756 | 3.641 | 3.697 | 45,126,076 | +0.00(+0.00%) |
May 18, 2009 | 3.543 | 3.700 | 3.538 | 3.697 | 43,032,688 | +0.26(+7.71%) |
May 15, 2009 | 3.520 | 3.556 | 3.409 | 3.433 | 42,294,616 | -0.10(-2.77%) |
May 14, 2009 | 3.471 | 3.574 | 3.438 | 3.530 | 46,446,160 | +0.10(+2.84%) |
May 13, 2009 | 3.502 | 3.517 | 3.409 | 3.433 | 49,939,324 | -0.18(-4.98%) |
May 12, 2009 | 3.736 | 3.749 | 3.555 | 3.612 | 47,687,672 | -0.06(-1.61%) |
May 11, 2009 | 3.697 | 3.738 | 3.635 | 3.671 | 36,975,912 | -0.07(-1.92%) |
May 08, 2009 | 3.823 | 3.828 | 3.602 | 3.743 | 73,782,536 | +0.08(+2.16%) |
May 07, 2009 | 3.928 | 3.944 | 3.643 | 3.664 | 93,338,832 | -0.28(-7.21%) |
May 06, 2009 | 3.975 | 4.052 | 3.931 | 3.949 | 73,996,904 | +0.03(+0.72%) |
May 05, 2009 | 3.916 | 3.940 | 3.823 | 3.921 | 54,183,572 | +0.03(+0.73%) |
May 04, 2009 | 3.695 | 3.905 | 3.687 | 3.892 | 45,305,404 | +0.28(+7.75%) |