Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.622 | 4.655 | 4.561 | 4.591 | 34,607,760 | -0.04(-0.89%) |
Jul 30, 2009 | 4.638 | 4.661 | 4.602 | 4.632 | 47,130,644 | +0.13(+2.85%) |
Jul 29, 2009 | 4.550 | 4.573 | 4.460 | 4.504 | 22,556,434 | -0.11(-2.45%) |
Jul 28, 2009 | 4.594 | 4.635 | 4.519 | 4.617 | 34,605,892 | -0.02(-0.39%) |
Jul 27, 2009 | 4.646 | 4.666 | 4.581 | 4.635 | 31,549,020 | +0.03(+0.67%) |
Jul 24, 2009 | 4.609 | 4.645 | 4.558 | 4.604 | 6,390 | +0.00(+0.00%) |
Jul 23, 2009 | 4.435 | 4.673 | 4.435 | 4.604 | 42,075,020 | +0.21(+4.73%) |
Jul 22, 2009 | 4.358 | 4.499 | 4.355 | 4.396 | 33,575,684 | +0.00(+0.06%) |
Jul 21, 2009 | 4.448 | 4.466 | 4.327 | 4.394 | 29,234,944 | -0.00(-0.06%) |
Jul 20, 2009 | 4.283 | 4.407 | 4.283 | 4.396 | 55,627,572 | +0.22(+5.16%) |
Jul 17, 2009 | 4.188 | 4.214 | 4.137 | 4.181 | 30,380,924 | +0.01(+0.18%) |
Jul 16, 2009 | 4.075 | 4.222 | 4.047 | 4.173 | 35,658,120 | +0.03(+0.81%) |
Jul 15, 2009 | 3.975 | 4.152 | 3.934 | 4.140 | 39,432,856 | +0.27(+7.03%) |
Jul 14, 2009 | 3.914 | 3.919 | 3.809 | 3.868 | 30,865,042 | -0.04(-1.05%) |
Jul 13, 2009 | 3.801 | 3.921 | 3.798 | 3.909 | 30,044,942 | +0.07(+1.80%) |
Jul 10, 2009 | 3.855 | 3.891 | 3.762 | 3.839 | 34,763,260 | -0.06(-1.58%) |
Jul 09, 2009 | 3.934 | 3.965 | 3.839 | 3.901 | 16,657,489 | +0.03(+0.66%) |
Jul 08, 2009 | 3.947 | 3.965 | 3.775 | 3.875 | 50,409,588 | -0.03(-0.85%) |
Jul 07, 2009 | 4.052 | 4.058 | 3.901 | 3.909 | 28,499,880 | -0.15(-3.67%) |
Jul 06, 2009 | 3.947 | 4.070 | 3.916 | 4.058 | 29,877,240 | +0.03(+0.83%) |
Jul 02, 2009 | 4.065 | 4.117 | 4.024 | 4.024 | 17,506,682 | -0.11(-2.55%) |
Jul 01, 2009 | 4.165 | 4.209 | 4.129 | 4.129 | 26,935,928 | +0.07(+1.64%) |
Jun 30, 2009 | 4.170 | 4.183 | 4.032 | 4.063 | 33,176,200 | -0.05(-1.25%) |
Jun 29, 2009 | 4.170 | 4.240 | 4.081 | 4.114 | 27,911,316 | +0.01(+0.12%) |
Jun 26, 2009 | 4.047 | 4.158 | 4.042 | 4.109 | 27,777,400 | +0.08(+1.97%) |
Jun 25, 2009 | 3.898 | 4.052 | 3.880 | 4.029 | 27,439,622 | +0.13(+3.36%) |
Jun 24, 2009 | 3.837 | 3.932 | 3.834 | 3.898 | 42,805,732 | +0.04(+1.13%) |
Jun 23, 2009 | 3.855 | 3.891 | 3.785 | 3.855 | 41,361,956 | +0.06(+1.56%) |
Jun 22, 2009 | 3.886 | 3.942 | 3.788 | 3.796 | 36,945,780 | -0.22(-5.43%) |
Jun 19, 2009 | 4.009 | 4.058 | 3.957 | 4.014 | 27,299,730 | +0.10(+2.62%) |
Jun 18, 2009 | 3.960 | 4.019 | 3.891 | 3.911 | 20,642,382 | -0.05(-1.36%) |
Jun 17, 2009 | 3.952 | 3.986 | 3.857 | 3.965 | 29,333,514 | -0.05(-1.34%) |
Jun 16, 2009 | 4.111 | 4.163 | 3.993 | 4.019 | 26,496,778 | -0.05(-1.20%) |
Jun 15, 2009 | 4.165 | 4.170 | 3.942 | 4.068 | 25,579,058 | -0.20(-4.69%) |
Jun 12, 2009 | 4.158 | 4.281 | 4.147 | 4.268 | 24,946,452 | +0.05(+1.16%) |
Jun 11, 2009 | 4.204 | 4.271 | 4.122 | 4.219 | 21,777,620 | +0.07(+1.73%) |
Jun 10, 2009 | 4.247 | 4.250 | 4.042 | 4.147 | 22,621,372 | -0.01(-0.25%) |
Jun 09, 2009 | 4.253 | 4.273 | 4.050 | 4.158 | 15,723,906 | -0.00(-0.06%) |
Jun 08, 2009 | 4.104 | 4.214 | 4.052 | 4.160 | 18,433,818 | +0.02(+0.43%) |
Jun 05, 2009 | 4.299 | 4.301 | 4.075 | 4.142 | 27,490,058 | -0.07(-1.77%) |
Jun 04, 2009 | 4.096 | 4.258 | 4.068 | 4.217 | 23,045,874 | +0.11(+2.62%) |
Jun 03, 2009 | 4.211 | 4.255 | 4.006 | 4.109 | 37,711,104 | -0.20(-4.65%) |
Jun 02, 2009 | 4.296 | 4.373 | 4.242 | 4.309 | 38,021,876 | -0.03(-0.59%) |
Jun 01, 2009 | 4.299 | 4.382 | 4.191 | 4.335 | 28,791,368 | +0.22(+5.23%) |
May 29, 2009 | 4.183 | 4.209 | 4.078 | 4.119 | 33,694,044 | +0.03(+0.63%) |
May 28, 2009 | 4.075 | 4.127 | 4.006 | 4.093 | 29,154,104 | +0.09(+2.37%) |
May 27, 2009 | 4.060 | 4.160 | 3.983 | 3.998 | 37,793,572 | -0.03(-0.70%) |
May 26, 2009 | 3.750 | 4.050 | 3.742 | 4.027 | 30,667,534 | +0.19(+5.02%) |
May 22, 2009 | 3.796 | 3.869 | 3.708 | 3.834 | 34,161,996 | +0.08(+2.05%) |
May 21, 2009 | 3.770 | 3.798 | 3.698 | 3.757 | 20,876,842 | -0.01(-0.20%) |
May 20, 2009 | 3.957 | 3.957 | 3.755 | 3.765 | 26,418,136 | +0.07(+1.95%) |
May 19, 2009 | 3.691 | 3.752 | 3.637 | 3.693 | 45,175,912 | +0.00(+0.00%) |
May 18, 2009 | 3.539 | 3.696 | 3.534 | 3.693 | 43,080,208 | +0.26(+7.71%) |
May 15, 2009 | 3.516 | 3.552 | 3.406 | 3.429 | 42,341,324 | -0.10(-2.77%) |
May 14, 2009 | 3.467 | 3.570 | 3.434 | 3.526 | 46,497,452 | +0.10(+2.84%) |
May 13, 2009 | 3.498 | 3.513 | 3.406 | 3.429 | 49,994,472 | -0.18(-4.98%) |
May 12, 2009 | 3.732 | 3.744 | 3.551 | 3.608 | 47,740,336 | -0.06(-1.61%) |
May 11, 2009 | 3.693 | 3.734 | 3.631 | 3.667 | 37,016,744 | -0.07(-1.92%) |
May 08, 2009 | 3.819 | 3.824 | 3.598 | 3.739 | 73,864,016 | +0.08(+2.16%) |
May 07, 2009 | 3.924 | 3.939 | 3.639 | 3.660 | 93,441,904 | -0.28(-7.21%) |
May 06, 2009 | 3.970 | 4.047 | 3.927 | 3.945 | 74,078,624 | +0.03(+0.72%) |
May 05, 2009 | 3.911 | 3.936 | 3.819 | 3.916 | 54,243,408 | +0.03(+0.73%) |
May 04, 2009 | 3.691 | 3.901 | 3.683 | 3.888 | 45,355,440 | +0.28(+7.75%) |