Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.617 | 3.760 | 3.617 | 3.685 | 29,020,494 | +0.07(+1.91%) |
Jul 30, 2009 | 3.718 | 3.811 | 3.612 | 3.616 | 36,058,392 | -0.07(-1.78%) |
Jul 29, 2009 | 3.814 | 3.853 | 3.678 | 3.681 | 40,469,708 | -0.16(-4.08%) |
Jul 28, 2009 | 3.925 | 3.957 | 3.821 | 3.838 | 34,254,448 | -0.10(-2.52%) |
Jul 27, 2009 | 4.043 | 4.046 | 3.897 | 3.937 | 33,121,666 | -0.13(-3.15%) |
Jul 24, 2009 | 3.949 | 4.082 | 3.927 | 4.065 | 31,827,212 | +0.04(+1.05%) |
Jul 23, 2009 | 3.978 | 4.073 | 3.895 | 4.023 | 35,410,800 | +0.05(+1.19%) |
Jul 22, 2009 | 3.839 | 4.004 | 3.824 | 3.976 | 29,860,534 | +0.12(+3.05%) |
Jul 21, 2009 | 3.776 | 3.865 | 3.705 | 3.858 | 28,999,652 | +0.10(+2.60%) |
Jul 20, 2009 | 3.713 | 3.791 | 3.705 | 3.760 | 19,600,624 | +0.06(+1.73%) |
Jul 17, 2009 | 3.675 | 3.732 | 3.607 | 3.696 | 25,599,476 | -0.03(-0.86%) |
Jul 16, 2009 | 3.606 | 3.742 | 3.552 | 3.728 | 26,274,924 | +0.09(+2.36%) |
Jul 15, 2009 | 3.680 | 3.696 | 3.594 | 3.643 | 21,853,764 | +0.00(+0.05%) |
Jul 14, 2009 | 3.538 | 3.648 | 3.473 | 3.641 | 23,794,236 | +0.10(+2.85%) |
Jul 13, 2009 | 3.452 | 3.542 | 3.436 | 3.540 | 18,876,222 | +0.10(+2.89%) |
Jul 10, 2009 | 3.452 | 3.505 | 3.409 | 3.441 | 17,394,030 | -0.04(-1.21%) |
Jul 09, 2009 | 3.538 | 3.568 | 3.419 | 3.483 | 20,246,666 | -0.04(-1.19%) |
Jul 08, 2009 | 3.444 | 3.537 | 3.404 | 3.525 | 23,457,828 | +0.08(+2.35%) |
Jul 07, 2009 | 3.543 | 3.557 | 3.432 | 3.444 | 17,946,378 | -0.10(-2.76%) |
Jul 06, 2009 | 3.486 | 3.587 | 3.479 | 3.542 | 19,820,994 | -0.01(-0.14%) |
Jul 02, 2009 | 3.739 | 3.739 | 3.515 | 3.547 | 34,884,544 | -0.23(-6.19%) |
Jul 01, 2009 | 3.747 | 3.797 | 3.720 | 3.781 | 21,114,564 | +0.08(+2.04%) |
Jun 30, 2009 | 3.742 | 3.811 | 3.671 | 3.705 | 22,136,432 | -0.03(-0.72%) |
Jun 29, 2009 | 3.740 | 3.823 | 3.659 | 3.732 | 19,332,588 | +0.00(+0.00%) |
Jun 26, 2009 | 3.723 | 3.792 | 3.683 | 3.732 | 17,272,936 | -0.01(-0.18%) |
Jun 25, 2009 | 3.769 | 3.809 | 3.698 | 3.739 | 24,536,800 | +0.06(+1.74%) |
Jun 24, 2009 | 3.713 | 3.789 | 3.649 | 3.675 | 26,389,666 | -0.01(-0.14%) |
Jun 23, 2009 | 3.617 | 3.703 | 3.441 | 3.680 | 79,801,344 | -0.02(-0.46%) |
Jun 22, 2009 | 3.851 | 3.851 | 3.693 | 3.696 | 25,132,432 | -0.17(-4.31%) |
Jun 19, 2009 | 3.865 | 3.910 | 3.813 | 3.863 | 24,363,236 | +0.03(+0.66%) |
Jun 18, 2009 | 3.914 | 3.981 | 3.819 | 3.838 | 19,339,034 | -0.07(-1.89%) |
Jun 17, 2009 | 3.856 | 3.979 | 3.818 | 3.912 | 19,662,468 | +0.04(+1.09%) |
Jun 16, 2009 | 3.984 | 3.991 | 3.838 | 3.870 | 25,917,058 | -0.11(-2.87%) |
Jun 15, 2009 | 4.026 | 4.026 | 3.905 | 3.984 | 25,705,146 | -0.08(-1.87%) |
Jun 12, 2009 | 4.124 | 4.146 | 3.961 | 4.060 | 38,282,768 | -0.08(-1.99%) |
Jun 11, 2009 | 4.201 | 4.291 | 4.121 | 4.142 | 23,060,062 | -0.06(-1.36%) |
Jun 10, 2009 | 4.237 | 4.264 | 4.121 | 4.200 | 25,785,846 | -0.01(-0.20%) |
Jun 09, 2009 | 4.114 | 4.237 | 4.114 | 4.208 | 20,048,840 | +0.11(+2.75%) |
Jun 08, 2009 | 4.016 | 4.121 | 4.008 | 4.095 | 22,898,558 | +0.07(+1.84%) |
Jun 05, 2009 | 4.156 | 4.203 | 3.967 | 4.021 | 33,368,866 | -0.09(-2.29%) |
Jun 04, 2009 | 4.100 | 4.122 | 3.930 | 4.116 | 38,687,448 | +0.05(+1.16%) |
Jun 03, 2009 | 4.114 | 4.146 | 4.033 | 4.068 | 26,450,722 | -0.03(-0.62%) |
Jun 02, 2009 | 4.304 | 4.346 | 4.026 | 4.094 | 42,547,416 | -0.25(-5.74%) |
Jun 01, 2009 | 4.237 | 4.461 | 4.208 | 4.343 | 33,469,582 | +0.14(+3.41%) |
May 29, 2009 | 3.989 | 4.200 | 3.974 | 4.200 | 42,956,808 | +0.24(+6.03%) |
May 28, 2009 | 3.757 | 3.976 | 3.757 | 3.961 | 41,850,764 | +0.26(+6.91%) |
May 27, 2009 | 3.939 | 3.939 | 3.700 | 3.705 | 47,036,392 | -0.23(-5.78%) |
May 26, 2009 | 3.786 | 3.979 | 3.749 | 3.932 | 39,870,684 | +0.14(+3.59%) |
May 22, 2009 | 3.863 | 3.917 | 3.767 | 3.796 | 44,043,172 | +0.03(+0.76%) |
May 21, 2009 | 3.937 | 3.971 | 3.678 | 3.767 | 138,542,512 | -0.69(-15.45%) |
May 20, 2009 | 4.370 | 4.566 | 4.353 | 4.456 | 33,603,476 | +0.11(+2.52%) |
May 19, 2009 | 4.405 | 4.417 | 4.316 | 4.346 | 23,736,004 | -0.08(-1.75%) |
May 18, 2009 | 4.518 | 4.518 | 4.306 | 4.424 | 26,704,118 | -0.03(-0.72%) |
May 15, 2009 | 4.358 | 4.575 | 4.356 | 4.456 | 25,229,430 | +0.08(+1.93%) |
May 14, 2009 | 4.321 | 4.525 | 4.254 | 4.371 | 28,221,670 | +0.05(+1.21%) |
May 13, 2009 | 4.339 | 4.363 | 4.225 | 4.319 | 20,593,358 | -0.10(-2.25%) |
May 12, 2009 | 4.536 | 4.545 | 4.302 | 4.419 | 18,808,982 | -0.07(-1.54%) |
May 11, 2009 | 4.408 | 4.523 | 4.250 | 4.488 | 23,698,730 | +0.09(+2.03%) |
May 08, 2009 | 4.583 | 4.636 | 4.358 | 4.398 | 28,591,436 | -0.13(-2.90%) |
May 07, 2009 | 4.659 | 4.711 | 4.363 | 4.530 | 35,094,972 | -0.10(-2.18%) |
May 06, 2009 | 4.898 | 4.898 | 4.548 | 4.631 | 41,529,796 | -0.27(-5.43%) |
May 05, 2009 | 4.964 | 4.984 | 4.804 | 4.897 | 19,342,392 | -0.04(-0.85%) |
May 04, 2009 | 4.987 | 5.099 | 4.886 | 4.939 | 21,589,086 | +0.00(+0.00%) |