Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.585 | 3.872 | 3.493 | 3.774 | 98,182,536 | +0.18(+5.09%) |
Jul 30, 2009 | 3.421 | 3.663 | 3.421 | 3.591 | 82,951,216 | +0.22(+6.59%) |
Jul 29, 2009 | 3.415 | 3.441 | 3.324 | 3.369 | 56,914,128 | -0.06(-1.71%) |
Jul 28, 2009 | 3.585 | 3.643 | 3.395 | 3.428 | 55,269,696 | -0.20(-5.49%) |
Jul 27, 2009 | 3.392 | 3.689 | 3.389 | 3.627 | 61,753,108 | +0.19(+5.61%) |
Jul 24, 2009 | 3.480 | 3.526 | 3.317 | 3.435 | 46,012,188 | -0.09(-2.59%) |
Jul 23, 2009 | 3.337 | 3.611 | 3.337 | 3.526 | 64,743,876 | +0.16(+4.65%) |
Jul 22, 2009 | 2.938 | 3.441 | 2.873 | 3.369 | 82,067,632 | +0.22(+7.05%) |
Jul 21, 2009 | 3.304 | 3.317 | 3.023 | 3.147 | 44,271,016 | -0.17(-5.12%) |
Jul 20, 2009 | 3.363 | 3.376 | 3.278 | 3.317 | 20,996,568 | -0.02(-0.59%) |
Jul 17, 2009 | 3.415 | 3.461 | 3.310 | 3.337 | 31,036,626 | -0.07(-1.92%) |
Jul 16, 2009 | 3.421 | 3.480 | 3.350 | 3.402 | 22,169,544 | -0.06(-1.70%) |
Jul 15, 2009 | 3.441 | 3.506 | 3.382 | 3.461 | 52,209,164 | +0.07(+1.92%) |
Jul 14, 2009 | 3.519 | 3.539 | 3.369 | 3.395 | 27,382,620 | -0.12(-3.35%) |
Jul 13, 2009 | 3.408 | 3.526 | 3.369 | 3.513 | 30,974,754 | +0.17(+5.08%) |
Jul 10, 2009 | 3.356 | 3.376 | 3.297 | 3.343 | 16,963,552 | -0.03(-0.77%) |
Jul 09, 2009 | 3.369 | 3.493 | 3.324 | 3.369 | 40,019,944 | +0.05(+1.57%) |
Jul 08, 2009 | 3.513 | 3.526 | 3.232 | 3.317 | 82,092,232 | -0.14(-3.97%) |
Jul 07, 2009 | 3.448 | 3.539 | 3.395 | 3.454 | 60,725,276 | +0.14(+4.13%) |
Jul 06, 2009 | 3.297 | 3.408 | 3.265 | 3.317 | 29,031,490 | -0.03(-0.78%) |
Jul 02, 2009 | 3.310 | 3.480 | 3.245 | 3.343 | 46,371,556 | -0.03(-0.77%) |
Jul 01, 2009 | 3.376 | 3.506 | 3.343 | 3.369 | 29,844,718 | -0.05(-1.53%) |
Jun 30, 2009 | 3.559 | 3.559 | 3.337 | 3.421 | 28,986,758 | -0.05(-1.50%) |
Jun 29, 2009 | 3.415 | 3.565 | 3.304 | 3.474 | 34,400,576 | +0.08(+2.31%) |
Jun 26, 2009 | 3.337 | 3.467 | 3.304 | 3.395 | 46,463,796 | +0.05(+1.56%) |
Jun 25, 2009 | 3.297 | 3.350 | 3.252 | 3.343 | 54,559,184 | -0.03(-0.77%) |
Jun 24, 2009 | 3.493 | 3.611 | 3.337 | 3.369 | 46,558,736 | -0.07(-2.09%) |
Jun 23, 2009 | 3.676 | 3.696 | 3.330 | 3.441 | 59,947,824 | -0.15(-4.18%) |
Jun 22, 2009 | 3.839 | 3.905 | 3.565 | 3.591 | 56,940,360 | -0.37(-9.39%) |
Jun 19, 2009 | 3.892 | 4.061 | 3.833 | 3.963 | 108,086,872 | +0.13(+3.41%) |
Jun 18, 2009 | 3.585 | 3.859 | 3.565 | 3.833 | 32,517,590 | +0.27(+7.51%) |
Jun 17, 2009 | 3.865 | 3.846 | 3.350 | 3.565 | 58,385,888 | -0.30(-7.77%) |
Jun 16, 2009 | 3.885 | 3.931 | 3.761 | 3.865 | 24,405,166 | -0.01(-0.25%) |
Jun 15, 2009 | 3.905 | 3.990 | 3.741 | 3.875 | 28,840,298 | -0.12(-3.02%) |
Jun 12, 2009 | 3.898 | 4.029 | 3.865 | 3.996 | 38,231,756 | +0.10(+2.51%) |
Jun 11, 2009 | 3.650 | 3.990 | 3.624 | 3.898 | 64,288,636 | +0.24(+6.61%) |
Jun 10, 2009 | 3.754 | 3.754 | 3.559 | 3.657 | 32,651,392 | -0.03(-0.71%) |
Jun 09, 2009 | 3.598 | 3.696 | 3.519 | 3.683 | 33,777,656 | +0.12(+3.30%) |
Jun 08, 2009 | 3.611 | 3.630 | 3.526 | 3.565 | 30,269,412 | +0.02(+0.55%) |
Jun 05, 2009 | 3.748 | 3.768 | 3.461 | 3.546 | 70,142,360 | -0.05(-1.27%) |
Jun 04, 2009 | 3.141 | 3.650 | 3.128 | 3.591 | 137,675,408 | +0.59(+19.57%) |
Jun 03, 2009 | 3.258 | 3.278 | 2.951 | 3.004 | 89,128,672 | -0.14(-4.56%) |
Jun 02, 2009 | 3.004 | 3.232 | 2.873 | 3.147 | 142,377,136 | +0.05(+1.69%) |
Jun 01, 2009 | 3.330 | 3.402 | 3.036 | 3.095 | 65,395,800 | -0.17(-5.20%) |
May 29, 2009 | 3.317 | 3.330 | 3.213 | 3.265 | 35,231,108 | -0.02(-0.60%) |
May 28, 2009 | 3.219 | 3.304 | 3.082 | 3.284 | 31,692,326 | +0.18(+5.67%) |
May 27, 2009 | 3.395 | 3.363 | 3.082 | 3.108 | 42,902,504 | -0.29(-8.46%) |
May 26, 2009 | 3.480 | 3.493 | 3.343 | 3.395 | 18,399,348 | -0.04(-1.14%) |
May 22, 2009 | 3.611 | 3.617 | 3.408 | 3.435 | 17,665,780 | -0.12(-3.31%) |
May 21, 2009 | 3.676 | 3.709 | 3.461 | 3.552 | 24,060,072 | -0.13(-3.55%) |
May 20, 2009 | 3.800 | 3.859 | 3.617 | 3.683 | 25,313,584 | -0.04(-1.05%) |
May 19, 2009 | 3.885 | 3.950 | 3.663 | 3.722 | 27,792,926 | -0.23(-5.79%) |
May 18, 2009 | 3.937 | 3.970 | 3.787 | 3.950 | 32,628,104 | +0.16(+4.31%) |
May 15, 2009 | 3.944 | 3.970 | 3.741 | 3.787 | 24,906,274 | -0.08(-2.19%) |
May 14, 2009 | 3.643 | 3.983 | 3.624 | 3.872 | 39,109,612 | +0.18(+4.96%) |
May 13, 2009 | 3.879 | 3.976 | 3.624 | 3.689 | 41,790,480 | -0.23(-5.83%) |
May 12, 2009 | 4.185 | 4.205 | 3.800 | 3.918 | 56,210,852 | -0.18(-4.46%) |
May 11, 2009 | 4.440 | 4.447 | 4.081 | 4.101 | 48,686,796 | -0.45(-9.90%) |
May 08, 2009 | 4.754 | 5.034 | 3.768 | 4.551 | 69,334,104 | +0.12(+2.80%) |
May 07, 2009 | 5.289 | 5.400 | 4.199 | 4.427 | 46,675,568 | -0.59(-11.83%) |
May 06, 2009 | 4.571 | 5.243 | 4.525 | 5.021 | 48,729,928 | +0.72(+16.69%) |
May 05, 2009 | 4.453 | 4.577 | 4.264 | 4.303 | 19,884,934 | -0.28(-6.13%) |
May 04, 2009 | 4.420 | 4.584 | 4.401 | 4.584 | 29,774,432 | +0.74(+19.39%) |