Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.477 | 3.755 | 3.388 | 3.660 | 101,232,304 | +0.18(+5.09%) |
Jul 30, 2009 | 3.318 | 3.553 | 3.318 | 3.483 | 85,527,864 | +0.22(+6.59%) |
Jul 29, 2009 | 3.312 | 3.337 | 3.223 | 3.268 | 58,682,012 | -0.06(-1.71%) |
Jul 28, 2009 | 3.477 | 3.534 | 3.293 | 3.325 | 56,986,496 | -0.19(-5.49%) |
Jul 27, 2009 | 3.290 | 3.578 | 3.287 | 3.518 | 63,671,300 | +0.19(+5.61%) |
Jul 24, 2009 | 3.375 | 3.420 | 3.217 | 3.331 | 47,441,432 | -0.09(-2.59%) |
Jul 23, 2009 | 3.236 | 3.502 | 3.236 | 3.420 | 66,754,968 | +0.15(+4.65%) |
Jul 22, 2009 | 2.850 | 3.337 | 2.786 | 3.268 | 84,616,840 | +0.22(+7.05%) |
Jul 21, 2009 | 3.204 | 3.217 | 2.932 | 3.052 | 45,646,172 | -0.16(-5.12%) |
Jul 20, 2009 | 3.261 | 3.274 | 3.179 | 3.217 | 21,648,768 | -0.02(-0.59%) |
Jul 17, 2009 | 3.312 | 3.356 | 3.211 | 3.236 | 32,000,694 | -0.06(-1.92%) |
Jul 16, 2009 | 3.318 | 3.375 | 3.249 | 3.299 | 22,858,180 | -0.06(-1.70%) |
Jul 15, 2009 | 3.337 | 3.401 | 3.280 | 3.356 | 53,830,896 | +0.06(+1.92%) |
Jul 14, 2009 | 3.413 | 3.432 | 3.268 | 3.293 | 28,233,184 | -0.11(-3.35%) |
Jul 13, 2009 | 3.306 | 3.420 | 3.268 | 3.407 | 31,936,900 | +0.16(+5.08%) |
Jul 10, 2009 | 3.255 | 3.274 | 3.198 | 3.242 | 17,490,478 | -0.03(-0.78%) |
Jul 09, 2009 | 3.268 | 3.388 | 3.223 | 3.268 | 41,263,052 | +0.05(+1.57%) |
Jul 08, 2009 | 3.407 | 3.420 | 3.135 | 3.217 | 84,642,200 | -0.13(-3.97%) |
Jul 07, 2009 | 3.344 | 3.432 | 3.293 | 3.350 | 62,611,540 | +0.13(+4.13%) |
Jul 06, 2009 | 3.198 | 3.306 | 3.166 | 3.217 | 29,933,274 | -0.03(-0.78%) |
Jul 02, 2009 | 3.211 | 3.375 | 3.147 | 3.242 | 47,811,960 | -0.03(-0.78%) |
Jul 01, 2009 | 3.274 | 3.401 | 3.242 | 3.268 | 30,771,762 | -0.05(-1.53%) |
Jun 30, 2009 | 3.451 | 3.451 | 3.236 | 3.318 | 29,887,152 | -0.05(-1.50%) |
Jun 29, 2009 | 3.312 | 3.458 | 3.204 | 3.369 | 35,469,136 | +0.08(+2.31%) |
Jun 26, 2009 | 3.236 | 3.363 | 3.204 | 3.293 | 47,907,064 | +0.05(+1.56%) |
Jun 25, 2009 | 3.198 | 3.249 | 3.154 | 3.242 | 56,253,916 | -0.03(-0.78%) |
Jun 24, 2009 | 3.388 | 3.502 | 3.236 | 3.268 | 48,004,956 | -0.07(-2.09%) |
Jun 23, 2009 | 3.565 | 3.584 | 3.230 | 3.337 | 61,809,940 | -0.15(-4.18%) |
Jun 22, 2009 | 3.724 | 3.787 | 3.458 | 3.483 | 58,709,056 | -0.36(-9.39%) |
Jun 19, 2009 | 3.774 | 3.939 | 3.717 | 3.844 | 111,444,296 | +0.13(+3.41%) |
Jun 18, 2009 | 3.477 | 3.743 | 3.458 | 3.717 | 33,527,660 | +0.26(+7.51%) |
Jun 17, 2009 | 3.749 | 3.730 | 3.249 | 3.458 | 60,199,488 | -0.29(-7.77%) |
Jun 16, 2009 | 3.768 | 3.812 | 3.648 | 3.749 | 25,163,246 | -0.01(-0.25%) |
Jun 15, 2009 | 3.787 | 3.869 | 3.629 | 3.759 | 29,736,144 | -0.12(-3.02%) |
Jun 12, 2009 | 3.781 | 3.907 | 3.749 | 3.876 | 39,419,324 | +0.09(+2.51%) |
Jun 11, 2009 | 3.540 | 3.869 | 3.515 | 3.781 | 66,285,588 | +0.23(+6.61%) |
Jun 10, 2009 | 3.641 | 3.641 | 3.451 | 3.546 | 33,665,616 | -0.03(-0.71%) |
Jun 09, 2009 | 3.489 | 3.584 | 3.413 | 3.572 | 34,826,868 | +0.11(+3.30%) |
Jun 08, 2009 | 3.502 | 3.521 | 3.420 | 3.458 | 31,209,648 | +0.02(+0.55%) |
Jun 05, 2009 | 3.635 | 3.654 | 3.356 | 3.439 | 72,321,136 | -0.04(-1.27%) |
Jun 04, 2009 | 3.046 | 3.540 | 3.033 | 3.483 | 141,951,904 | +0.57(+19.57%) |
Jun 03, 2009 | 3.160 | 3.179 | 2.862 | 2.913 | 91,897,208 | -0.14(-4.56%) |
Jun 02, 2009 | 2.913 | 3.135 | 2.786 | 3.052 | 146,799,696 | +0.05(+1.69%) |
Jun 01, 2009 | 3.230 | 3.299 | 2.945 | 3.002 | 67,427,144 | -0.16(-5.20%) |
May 29, 2009 | 3.217 | 3.230 | 3.116 | 3.166 | 36,325,468 | -0.01(-0.40%) |
May 28, 2009 | 3.116 | 3.198 | 2.983 | 3.179 | 32,741,852 | +0.17(+5.67%) |
May 27, 2009 | 3.287 | 3.255 | 2.983 | 3.008 | 44,323,268 | -0.28(-8.46%) |
May 26, 2009 | 3.369 | 3.381 | 3.236 | 3.287 | 19,008,662 | -0.04(-1.14%) |
May 22, 2009 | 3.495 | 3.501 | 3.299 | 3.324 | 18,250,802 | -0.11(-3.31%) |
May 21, 2009 | 3.558 | 3.590 | 3.350 | 3.438 | 24,856,846 | -0.13(-3.55%) |
May 20, 2009 | 3.678 | 3.735 | 3.501 | 3.565 | 26,151,872 | -0.04(-1.05%) |
May 19, 2009 | 3.761 | 3.824 | 3.546 | 3.603 | 28,713,320 | -0.22(-5.79%) |
May 18, 2009 | 3.811 | 3.843 | 3.666 | 3.824 | 33,708,620 | +0.16(+4.31%) |
May 15, 2009 | 3.817 | 3.843 | 3.622 | 3.666 | 25,731,072 | -0.08(-2.19%) |
May 14, 2009 | 3.527 | 3.855 | 3.508 | 3.748 | 40,404,772 | +0.18(+4.96%) |
May 13, 2009 | 3.754 | 3.849 | 3.508 | 3.571 | 43,174,416 | -0.22(-5.83%) |
May 12, 2009 | 4.051 | 4.070 | 3.678 | 3.792 | 58,072,336 | -0.18(-4.46%) |
May 11, 2009 | 4.298 | 4.304 | 3.950 | 3.969 | 50,299,116 | -0.44(-9.90%) |
May 08, 2009 | 4.601 | 4.873 | 3.647 | 4.405 | 71,630,176 | +0.12(+2.80%) |
May 07, 2009 | 5.119 | 5.227 | 4.064 | 4.285 | 48,221,280 | -0.58(-11.83%) |
May 06, 2009 | 4.424 | 5.075 | 4.380 | 4.860 | 50,343,672 | +0.70(+16.69%) |
May 05, 2009 | 4.310 | 4.430 | 4.127 | 4.165 | 20,543,446 | -0.27(-6.13%) |
May 04, 2009 | 4.279 | 4.437 | 4.260 | 4.437 | 30,760,444 | +0.72(+19.39%) |