Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.634 | 4.783 | 4.632 | 4.696 | 85,041,144 | +0.02(+0.52%) |
Jul 30, 2009 | 4.621 | 4.717 | 4.575 | 4.671 | 57,467,532 | +0.16(+3.64%) |
Jul 29, 2009 | 4.479 | 4.538 | 4.428 | 4.507 | 52,218,128 | -0.09(-1.95%) |
Jul 28, 2009 | 4.654 | 4.663 | 4.472 | 4.597 | 62,145,596 | -0.10(-2.14%) |
Jul 27, 2009 | 4.680 | 4.746 | 4.630 | 4.698 | 45,489,804 | +0.04(+0.75%) |
Jul 24, 2009 | 4.599 | 4.667 | 4.564 | 4.663 | 41,661,224 | +0.03(+0.66%) |
Jul 23, 2009 | 4.470 | 4.645 | 4.457 | 4.632 | 66,771,260 | +0.17(+3.78%) |
Jul 22, 2009 | 4.411 | 4.530 | 4.380 | 4.463 | 59,417,556 | -0.03(-0.73%) |
Jul 21, 2009 | 4.516 | 4.588 | 4.400 | 4.496 | 66,106,032 | +0.04(+0.79%) |
Jul 20, 2009 | 4.483 | 4.533 | 4.396 | 4.461 | 62,236,404 | +0.05(+1.24%) |
Jul 17, 2009 | 4.310 | 4.468 | 4.266 | 4.406 | 84,033,528 | +0.07(+1.51%) |
Jul 16, 2009 | 4.152 | 4.376 | 4.133 | 4.341 | 79,852,864 | +0.13(+3.18%) |
Jul 15, 2009 | 4.120 | 4.242 | 4.115 | 4.207 | 77,380,816 | +0.17(+4.12%) |
Jul 14, 2009 | 4.041 | 4.078 | 3.979 | 4.041 | 55,427,848 | +0.05(+1.21%) |
Jul 13, 2009 | 3.909 | 3.995 | 3.811 | 3.993 | 60,210,296 | +0.08(+2.13%) |
Jul 10, 2009 | 3.844 | 3.927 | 3.782 | 3.909 | 48,453,824 | -0.02(-0.45%) |
Jul 09, 2009 | 3.852 | 3.986 | 3.852 | 3.927 | 60,138,604 | +0.12(+3.11%) |
Jul 08, 2009 | 3.848 | 3.942 | 3.706 | 3.809 | 78,025,912 | -0.05(-1.19%) |
Jul 07, 2009 | 3.925 | 3.953 | 3.815 | 3.855 | 56,567,828 | -0.07(-1.84%) |
Jul 06, 2009 | 3.968 | 3.968 | 3.745 | 3.927 | 78,571,200 | -0.16(-4.02%) |
Jul 02, 2009 | 4.240 | 4.244 | 4.067 | 4.091 | 54,526,392 | -0.22(-5.03%) |
Jul 01, 2009 | 4.452 | 4.483 | 4.301 | 4.308 | 49,631,988 | -0.04(-0.81%) |
Jun 30, 2009 | 4.319 | 4.420 | 4.262 | 4.343 | 71,150,328 | +0.08(+1.90%) |
Jun 29, 2009 | 4.358 | 4.358 | 4.251 | 4.262 | 44,467,832 | -0.04(-0.92%) |
Jun 26, 2009 | 4.290 | 4.345 | 4.227 | 4.301 | 65,670,892 | +0.01(+0.15%) |
Jun 25, 2009 | 4.220 | 4.306 | 4.179 | 4.295 | 79,392,696 | +0.01(+0.26%) |
Jun 24, 2009 | 4.271 | 4.369 | 4.227 | 4.284 | 61,189,600 | +0.06(+1.51%) |
Jun 23, 2009 | 4.279 | 4.295 | 4.113 | 4.220 | 72,022,528 | -0.02(-0.47%) |
Jun 22, 2009 | 4.439 | 4.450 | 4.227 | 4.240 | 81,933,704 | -0.35(-7.59%) |
Jun 19, 2009 | 4.827 | 4.851 | 4.569 | 4.588 | 109,429,888 | -0.20(-4.12%) |
Jun 18, 2009 | 4.871 | 4.928 | 4.735 | 4.785 | 55,916,164 | -0.06(-1.31%) |
Jun 17, 2009 | 4.888 | 4.928 | 4.669 | 4.849 | 89,493,544 | -0.09(-1.77%) |
Jun 16, 2009 | 5.158 | 5.188 | 4.895 | 4.936 | 73,613,584 | -0.19(-3.70%) |
Jun 15, 2009 | 5.155 | 5.212 | 4.972 | 5.126 | 68,878,936 | -0.10(-1.82%) |
Jun 12, 2009 | 5.226 | 5.274 | 5.118 | 5.221 | 52,273,704 | -0.10(-1.93%) |
Jun 11, 2009 | 5.267 | 5.401 | 5.210 | 5.324 | 70,731,448 | +0.09(+1.63%) |
Jun 10, 2009 | 5.109 | 5.274 | 5.085 | 5.239 | 88,936,552 | +0.23(+4.55%) |
Jun 09, 2009 | 5.085 | 5.114 | 4.904 | 5.011 | 55,723,236 | -0.01(-0.17%) |
Jun 08, 2009 | 4.993 | 5.062 | 4.862 | 5.020 | 63,967,052 | -0.08(-1.55%) |
Jun 05, 2009 | 5.265 | 5.278 | 5.037 | 5.099 | 58,132,260 | -0.02(-0.47%) |
Jun 04, 2009 | 5.072 | 5.160 | 4.987 | 5.123 | 58,806,256 | +0.15(+3.08%) |
Jun 03, 2009 | 5.153 | 5.173 | 4.906 | 4.969 | 78,358,800 | -0.31(-5.81%) |
Jun 02, 2009 | 5.318 | 5.320 | 5.164 | 5.276 | 58,809,896 | -0.09(-1.75%) |
Jun 01, 2009 | 5.103 | 5.394 | 5.090 | 5.370 | 102,099,416 | +0.41(+8.21%) |
May 29, 2009 | 5.002 | 5.059 | 4.866 | 4.963 | 71,382,760 | +0.08(+1.71%) |
May 28, 2009 | 4.641 | 4.915 | 4.551 | 4.880 | 87,448,320 | +0.32(+6.96%) |
May 27, 2009 | 4.621 | 4.691 | 4.538 | 4.562 | 47,688,228 | -0.02(-0.48%) |
May 26, 2009 | 4.400 | 4.595 | 4.293 | 4.584 | 60,763,376 | +0.09(+2.10%) |
May 22, 2009 | 4.577 | 4.599 | 4.450 | 4.490 | 59,305,700 | -0.08(-1.77%) |
May 21, 2009 | 4.711 | 4.739 | 4.477 | 4.571 | 67,084,576 | -0.24(-5.05%) |
May 20, 2009 | 4.840 | 5.015 | 4.774 | 4.814 | 80,408,304 | +0.07(+1.52%) |
May 19, 2009 | 4.617 | 4.873 | 4.617 | 4.742 | 77,654,016 | +0.12(+2.70%) |
May 18, 2009 | 4.466 | 4.630 | 4.424 | 4.617 | 56,738,248 | +0.25(+5.66%) |
May 15, 2009 | 4.509 | 4.566 | 4.312 | 4.369 | 75,028,992 | -0.17(-3.72%) |
May 14, 2009 | 4.444 | 4.597 | 4.336 | 4.538 | 67,969,368 | +0.06(+1.32%) |
May 13, 2009 | 4.753 | 4.770 | 4.444 | 4.479 | 95,860,536 | -0.31(-6.49%) |
May 12, 2009 | 5.109 | 5.114 | 4.696 | 4.790 | 94,306,264 | -0.11(-2.32%) |
May 11, 2009 | 5.090 | 5.116 | 4.862 | 4.904 | 78,267,360 | -0.32(-6.08%) |
May 08, 2009 | 4.873 | 5.311 | 4.873 | 5.221 | 126,508,392 | +0.46(+9.61%) |
May 07, 2009 | 4.877 | 5.039 | 4.669 | 4.763 | 112,063,328 | +0.08(+1.68%) |
May 06, 2009 | 4.599 | 4.750 | 4.505 | 4.685 | 91,087,120 | +0.22(+4.85%) |
May 05, 2009 | 4.647 | 4.838 | 4.387 | 4.468 | 131,363,000 | -0.53(-10.60%) |
May 04, 2009 | 4.621 | 4.998 | 4.604 | 4.998 | 93,689,912 | +0.42(+9.24%) |