Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.242 | 4.549 | 4.225 | 4.549 | 274,723,808 | +0.35(+8.25%) |
Jul 30, 2009 | 4.140 | 4.254 | 4.083 | 4.203 | 155,817,104 | +0.15(+3.79%) |
Jul 29, 2009 | 4.026 | 4.163 | 3.975 | 4.049 | 130,333,024 | -0.01(-0.28%) |
Jul 28, 2009 | 4.094 | 4.140 | 4.009 | 4.060 | 120,934,528 | -0.01(-0.28%) |
Jul 27, 2009 | 3.839 | 4.146 | 3.827 | 4.072 | 184,062,112 | +0.22(+5.60%) |
Jul 24, 2009 | 3.924 | 3.935 | 3.810 | 3.856 | 175,283,216 | -0.11(-2.87%) |
Jul 23, 2009 | 3.628 | 4.038 | 3.782 | 3.969 | 473,047,168 | +0.34(+9.40%) |
Jul 22, 2009 | 3.509 | 3.685 | 3.486 | 3.628 | 161,335,472 | +0.10(+2.90%) |
Jul 21, 2009 | 3.571 | 3.583 | 3.435 | 3.526 | 100,905,184 | +0.01(+0.16%) |
Jul 20, 2009 | 3.526 | 3.583 | 3.486 | 3.520 | 112,580,288 | +0.03(+0.81%) |
Jul 17, 2009 | 3.497 | 3.537 | 3.429 | 3.492 | 110,488,504 | +0.01(+0.16%) |
Jul 16, 2009 | 3.401 | 3.492 | 3.321 | 3.486 | 116,939,728 | +0.05(+1.32%) |
Jul 15, 2009 | 3.401 | 3.446 | 3.361 | 3.440 | 113,918,840 | +0.12(+3.60%) |
Jul 14, 2009 | 3.236 | 3.349 | 3.185 | 3.321 | 98,598,680 | +0.09(+2.64%) |
Jul 13, 2009 | 3.207 | 3.247 | 3.173 | 3.236 | 80,963,384 | -0.02(-0.52%) |
Jul 10, 2009 | 3.145 | 3.270 | 3.139 | 3.253 | 83,127,808 | +0.05(+1.60%) |
Jul 09, 2009 | 3.105 | 3.276 | 3.025 | 3.202 | 105,845,832 | +0.16(+5.23%) |
Jul 08, 2009 | 3.156 | 3.190 | 2.980 | 3.042 | 118,378,904 | -0.10(-3.25%) |
Jul 07, 2009 | 3.264 | 3.270 | 3.133 | 3.145 | 119,995,176 | -0.13(-3.83%) |
Jul 06, 2009 | 3.338 | 3.440 | 3.230 | 3.270 | 129,421,264 | -0.08(-2.38%) |
Jul 02, 2009 | 3.315 | 3.458 | 3.156 | 3.349 | 129,396,312 | -0.01(-0.34%) |
Jul 01, 2009 | 3.480 | 3.554 | 3.349 | 3.361 | 168,456,416 | -0.09(-2.64%) |
Jun 30, 2009 | 3.389 | 3.503 | 3.332 | 3.452 | 150,286,144 | +0.16(+5.02%) |
Jun 29, 2009 | 3.219 | 3.389 | 3.185 | 3.287 | 129,211,304 | +0.10(+3.03%) |
Jun 26, 2009 | 3.213 | 3.298 | 3.156 | 3.190 | 120,110,392 | -0.04(-1.23%) |
Jun 25, 2009 | 3.207 | 3.270 | 3.145 | 3.230 | 110,574,656 | +0.03(+0.89%) |
Jun 24, 2009 | 3.219 | 3.355 | 3.133 | 3.202 | 126,928,344 | +0.06(+1.81%) |
Jun 23, 2009 | 3.088 | 3.179 | 2.963 | 3.145 | 106,522,696 | +0.09(+2.79%) |
Jun 22, 2009 | 3.224 | 3.293 | 3.054 | 3.059 | 101,269,632 | -0.19(-5.94%) |
Jun 19, 2009 | 3.259 | 3.389 | 3.236 | 3.253 | 122,359,136 | +0.02(+0.70%) |
Jun 18, 2009 | 3.287 | 3.304 | 3.139 | 3.230 | 101,197,088 | -0.02(-0.53%) |
Jun 17, 2009 | 3.207 | 3.327 | 3.014 | 3.247 | 154,227,952 | +0.02(+0.71%) |
Jun 16, 2009 | 3.378 | 3.384 | 3.139 | 3.224 | 153,319,408 | -0.17(-5.10%) |
Jun 15, 2009 | 3.423 | 3.435 | 3.298 | 3.398 | 114,499,264 | -0.08(-2.21%) |
Jun 12, 2009 | 3.418 | 3.497 | 3.367 | 3.475 | 95,984,672 | +0.07(+2.17%) |
Jun 11, 2009 | 3.497 | 3.549 | 3.270 | 3.401 | 233,650,576 | -0.12(-3.39%) |
Jun 10, 2009 | 3.594 | 3.657 | 3.475 | 3.520 | 158,666,784 | -0.04(-1.12%) |
Jun 09, 2009 | 3.628 | 3.662 | 3.514 | 3.560 | 148,555,936 | -0.07(-1.88%) |
Jun 08, 2009 | 3.516 | 3.674 | 3.469 | 3.628 | 150,418,464 | +0.01(+0.31%) |
Jun 05, 2009 | 3.679 | 3.713 | 3.537 | 3.617 | 150,628,592 | +0.00(+0.00%) |
Jun 04, 2009 | 3.514 | 3.640 | 3.509 | 3.617 | 147,315,184 | +0.10(+2.91%) |
Jun 03, 2009 | 3.583 | 3.583 | 3.389 | 3.514 | 195,830,240 | -0.13(-3.59%) |
Jun 02, 2009 | 3.509 | 3.674 | 3.429 | 3.645 | 236,645,104 | +0.16(+4.57%) |
Jun 01, 2009 | 3.384 | 3.543 | 3.344 | 3.486 | 196,245,136 | +0.22(+6.61%) |
May 29, 2009 | 3.173 | 3.270 | 3.077 | 3.270 | 174,627,472 | +0.11(+3.42%) |
May 28, 2009 | 3.077 | 3.162 | 2.986 | 3.162 | 111,165,520 | +0.13(+4.12%) |
May 27, 2009 | 3.116 | 3.145 | 2.986 | 3.037 | 97,247,984 | -0.03(-1.11%) |
May 26, 2009 | 2.934 | 3.077 | 2.900 | 3.071 | 116,668,112 | +0.08(+2.66%) |
May 22, 2009 | 3.054 | 3.054 | 2.900 | 2.991 | 87,970,448 | -0.04(-1.31%) |
May 21, 2009 | 2.986 | 3.065 | 2.877 | 3.031 | 137,875,312 | -0.12(-3.70%) |
May 20, 2009 | 3.219 | 3.270 | 3.031 | 3.148 | 167,883,920 | -0.05(-1.69%) |
May 19, 2009 | 3.122 | 3.236 | 3.031 | 3.202 | 163,099,232 | +0.07(+2.36%) |
May 18, 2009 | 3.236 | 3.241 | 3.008 | 3.128 | 213,579,728 | +0.01(+0.18%) |
May 15, 2009 | 2.968 | 3.128 | 2.968 | 3.122 | 226,375,568 | +0.19(+6.40%) |
May 14, 2009 | 2.934 | 3.048 | 2.838 | 2.934 | 364,179,008 | +0.11(+4.03%) |
May 13, 2009 | 2.713 | 2.826 | 2.678 | 2.821 | 951,240,896 | -0.31(-9.82%) |
May 12, 2009 | 3.264 | 3.281 | 2.849 | 3.128 | 375,873,056 | -0.33(-9.54%) |
May 11, 2009 | 3.463 | 3.560 | 3.344 | 3.458 | 113,491,696 | -0.09(-2.56%) |
May 08, 2009 | 3.520 | 3.583 | 3.429 | 3.549 | 112,338,840 | +0.10(+2.97%) |
May 07, 2009 | 3.702 | 3.719 | 3.213 | 3.446 | 166,852,144 | -0.11(-3.19%) |
May 06, 2009 | 3.361 | 3.577 | 3.355 | 3.560 | 167,813,856 | +0.23(+7.01%) |
May 05, 2009 | 3.310 | 3.361 | 3.185 | 3.327 | 123,686,392 | -0.01(-0.43%) |
May 04, 2009 | 3.355 | 3.378 | 3.270 | 3.341 | 102,165,440 | +0.11(+3.25%) |