Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.531 | 3.814 | 3.441 | 3.717 | 99,686,128 | +0.18(+5.09%) |
Jul 30, 2009 | 3.370 | 3.608 | 3.370 | 3.537 | 84,221,552 | +0.22(+6.59%) |
Jul 29, 2009 | 3.363 | 3.389 | 3.273 | 3.318 | 57,785,728 | -0.06(-1.71%) |
Jul 28, 2009 | 3.531 | 3.589 | 3.344 | 3.376 | 56,116,112 | -0.20(-5.49%) |
Jul 27, 2009 | 3.341 | 3.634 | 3.338 | 3.572 | 62,698,812 | +0.19(+5.61%) |
Jul 24, 2009 | 3.428 | 3.473 | 3.267 | 3.383 | 46,716,832 | -0.09(-2.59%) |
Jul 23, 2009 | 3.286 | 3.556 | 3.286 | 3.473 | 65,735,384 | +0.15(+4.65%) |
Jul 22, 2009 | 2.894 | 3.389 | 2.830 | 3.318 | 83,324,440 | +0.22(+7.05%) |
Jul 21, 2009 | 3.254 | 3.267 | 2.978 | 3.100 | 44,948,996 | -0.17(-5.12%) |
Jul 20, 2009 | 3.312 | 3.325 | 3.228 | 3.267 | 21,318,116 | -0.02(-0.59%) |
Jul 17, 2009 | 3.363 | 3.408 | 3.261 | 3.286 | 31,511,930 | -0.06(-1.92%) |
Jul 16, 2009 | 3.370 | 3.428 | 3.299 | 3.351 | 22,509,056 | -0.06(-1.70%) |
Jul 15, 2009 | 3.389 | 3.453 | 3.331 | 3.408 | 53,008,712 | +0.06(+1.92%) |
Jul 14, 2009 | 3.466 | 3.486 | 3.318 | 3.344 | 27,801,964 | -0.12(-3.35%) |
Jul 13, 2009 | 3.357 | 3.473 | 3.318 | 3.460 | 31,449,110 | +0.17(+5.08%) |
Jul 10, 2009 | 3.306 | 3.325 | 3.248 | 3.293 | 17,223,338 | -0.03(-0.78%) |
Jul 09, 2009 | 3.318 | 3.441 | 3.273 | 3.318 | 40,632,820 | +0.05(+1.57%) |
Jul 08, 2009 | 3.460 | 3.473 | 3.183 | 3.267 | 83,349,416 | -0.14(-3.97%) |
Jul 07, 2009 | 3.396 | 3.486 | 3.344 | 3.402 | 61,655,240 | +0.14(+4.13%) |
Jul 06, 2009 | 3.248 | 3.357 | 3.216 | 3.267 | 29,476,088 | -0.03(-0.78%) |
Jul 02, 2009 | 3.261 | 3.428 | 3.196 | 3.293 | 47,081,704 | -0.03(-0.78%) |
Jul 01, 2009 | 3.325 | 3.453 | 3.293 | 3.318 | 30,301,768 | -0.05(-1.53%) |
Jun 30, 2009 | 3.505 | 3.505 | 3.286 | 3.370 | 29,430,670 | -0.05(-1.50%) |
Jun 29, 2009 | 3.363 | 3.511 | 3.254 | 3.421 | 34,927,396 | +0.08(+2.31%) |
Jun 26, 2009 | 3.286 | 3.415 | 3.254 | 3.344 | 47,175,356 | +0.05(+1.56%) |
Jun 25, 2009 | 3.248 | 3.299 | 3.203 | 3.293 | 55,394,720 | -0.03(-0.78%) |
Jun 24, 2009 | 3.441 | 3.556 | 3.286 | 3.318 | 47,271,748 | -0.07(-2.09%) |
Jun 23, 2009 | 3.621 | 3.640 | 3.280 | 3.389 | 60,865,884 | -0.15(-4.18%) |
Jun 22, 2009 | 3.781 | 3.846 | 3.511 | 3.537 | 57,812,364 | -0.37(-9.39%) |
Jun 19, 2009 | 3.833 | 4.000 | 3.775 | 3.904 | 109,742,144 | +0.13(+3.41%) |
Jun 18, 2009 | 3.531 | 3.801 | 3.511 | 3.775 | 33,015,574 | +0.26(+7.51%) |
Jun 17, 2009 | 3.807 | 3.788 | 3.299 | 3.511 | 59,280,028 | -0.30(-7.77%) |
Jun 16, 2009 | 3.826 | 3.872 | 3.704 | 3.807 | 24,778,914 | -0.01(-0.25%) |
Jun 15, 2009 | 3.846 | 3.929 | 3.685 | 3.817 | 29,281,968 | -0.12(-3.02%) |
Jun 12, 2009 | 3.839 | 3.968 | 3.807 | 3.936 | 38,817,252 | +0.10(+2.51%) |
Jun 11, 2009 | 3.595 | 3.929 | 3.569 | 3.839 | 65,273,172 | +0.24(+6.61%) |
Jun 10, 2009 | 3.698 | 3.698 | 3.505 | 3.601 | 33,151,426 | -0.03(-0.71%) |
Jun 09, 2009 | 3.544 | 3.640 | 3.466 | 3.627 | 34,294,940 | +0.12(+3.30%) |
Jun 08, 2009 | 3.556 | 3.576 | 3.473 | 3.511 | 30,732,968 | +0.02(+0.55%) |
Jun 05, 2009 | 3.691 | 3.711 | 3.408 | 3.492 | 71,216,536 | -0.05(-1.27%) |
Jun 04, 2009 | 3.093 | 3.595 | 3.080 | 3.537 | 139,783,808 | +0.58(+19.57%) |
Jun 03, 2009 | 3.209 | 3.228 | 2.907 | 2.958 | 90,493,616 | -0.14(-4.56%) |
Jun 02, 2009 | 2.958 | 3.183 | 2.830 | 3.100 | 144,557,536 | +0.05(+1.69%) |
Jun 01, 2009 | 3.280 | 3.351 | 2.990 | 3.048 | 66,397,292 | -0.17(-5.20%) |
May 29, 2009 | 3.267 | 3.280 | 3.164 | 3.216 | 35,770,648 | -0.02(-0.60%) |
May 28, 2009 | 3.171 | 3.254 | 3.035 | 3.235 | 32,177,672 | +0.17(+5.67%) |
May 27, 2009 | 3.344 | 3.312 | 3.035 | 3.061 | 43,559,524 | -0.28(-8.46%) |
May 26, 2009 | 3.428 | 3.441 | 3.293 | 3.344 | 18,681,120 | -0.04(-1.14%) |
May 22, 2009 | 3.556 | 3.563 | 3.357 | 3.383 | 17,936,320 | -0.12(-3.31%) |
May 21, 2009 | 3.621 | 3.653 | 3.408 | 3.498 | 24,428,534 | -0.13(-3.55%) |
May 20, 2009 | 3.743 | 3.801 | 3.563 | 3.627 | 25,701,244 | -0.04(-1.05%) |
May 19, 2009 | 3.826 | 3.891 | 3.608 | 3.666 | 28,218,556 | -0.23(-5.79%) |
May 18, 2009 | 3.878 | 3.910 | 3.730 | 3.891 | 33,127,780 | +0.16(+4.31%) |
May 15, 2009 | 3.884 | 3.910 | 3.685 | 3.730 | 25,287,696 | -0.08(-2.19%) |
May 14, 2009 | 3.589 | 3.923 | 3.569 | 3.814 | 39,708,552 | +0.18(+4.96%) |
May 13, 2009 | 3.820 | 3.917 | 3.569 | 3.634 | 42,430,472 | -0.23(-5.83%) |
May 12, 2009 | 4.122 | 4.142 | 3.743 | 3.859 | 57,071,684 | -0.18(-4.46%) |
May 11, 2009 | 4.373 | 4.380 | 4.019 | 4.039 | 49,432,404 | -0.44(-9.90%) |
May 08, 2009 | 4.682 | 4.958 | 3.711 | 4.482 | 70,395,904 | +0.12(+2.80%) |
May 07, 2009 | 5.209 | 5.318 | 4.135 | 4.360 | 47,390,372 | -0.59(-11.83%) |
May 06, 2009 | 4.502 | 5.164 | 4.457 | 4.945 | 49,476,192 | +0.71(+16.69%) |
May 05, 2009 | 4.386 | 4.508 | 4.199 | 4.238 | 20,189,458 | -0.28(-6.13%) |
May 04, 2009 | 4.354 | 4.515 | 4.335 | 4.515 | 30,230,406 | +0.73(+19.39%) |