Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.600 | 4.618 | 4.548 | 4.615 | 3,358,903,296 | +0.03(+0.55%) |
May 28, 2009 | 4.535 | 4.600 | 4.486 | 4.590 | 3,587,118,080 | +0.07(+1.52%) |
May 27, 2009 | 4.478 | 4.587 | 4.448 | 4.521 | 461,014,016 | +0.08(+1.74%) |
May 26, 2009 | 4.239 | 4.446 | 4.232 | 4.444 | 391,157,248 | +0.28(+6.76%) |
May 22, 2009 | 4.215 | 4.220 | 4.137 | 4.162 | 2,192,491,520 | -0.06(-1.35%) |
May 21, 2009 | 4.253 | 4.308 | 4.176 | 4.220 | 3,001,419,264 | -0.06(-1.34%) |
May 20, 2009 | 4.337 | 4.390 | 4.258 | 4.277 | 2,858,965,504 | -0.05(-1.24%) |
May 19, 2009 | 4.309 | 4.394 | 4.273 | 4.331 | 2,740,058,368 | +0.03(+0.63%) |
May 18, 2009 | 4.204 | 4.305 | 4.131 | 4.303 | 3,375,878,400 | +0.14(+3.46%) |
May 15, 2009 | 4.156 | 4.235 | 4.132 | 4.160 | 2,704,336,640 | -0.02(-0.43%) |
May 14, 2009 | 4.070 | 4.197 | 4.067 | 4.178 | 3,294,835,200 | +0.12(+2.90%) |
May 13, 2009 | 4.187 | 4.214 | 4.056 | 4.060 | 89,830,400 | -0.17(-3.96%) |
May 12, 2009 | 4.402 | 4.407 | 4.188 | 4.228 | 189,229,056 | -0.17(-3.97%) |
May 11, 2009 | 4.328 | 4.450 | 4.319 | 4.403 | 2,977,234,176 | +0.01(+0.29%) |
May 08, 2009 | 4.385 | 4.459 | 4.290 | 4.390 | 3,442,995,456 | +0.00(+0.10%) |
May 07, 2009 | 4.497 | 4.499 | 4.346 | 4.385 | 3,912,485,376 | -0.12(-2.60%) |
May 06, 2009 | 4.530 | 4.536 | 4.425 | 4.502 | 3,484,011,520 | -0.01(-0.16%) |
May 05, 2009 | 4.477 | 4.515 | 4.455 | 4.509 | 2,930,120,448 | +0.02(+0.48%) |
May 04, 2009 | 4.358 | 4.494 | 4.338 | 4.488 | 188,322,304 | +0.16(+3.80%) |
May 01, 2009 | 4.275 | 4.348 | 4.275 | 4.324 | 2,924,681,728 | +0.05(+1.12%) |
Apr 30, 2009 | 4.289 | 4.315 | 4.245 | 4.276 | 3,667,584,256 | +0.02(+0.55%) |
Apr 29, 2009 | 4.242 | 4.310 | 4.208 | 4.252 | 3,370,501,376 | +0.04(+1.00%) |
Apr 28, 2009 | 4.191 | 4.289 | 4.188 | 4.210 | 3,353,917,952 | -0.03(-0.67%) |
Apr 27, 2009 | 4.176 | 4.247 | 4.168 | 4.238 | 3,536,625,408 | +0.03(+0.67%) |
Apr 24, 2009 | 4.235 | 4.252 | 4.178 | 4.210 | 3,978,614,016 | -0.05(-1.20%) |
Apr 23, 2009 | 4.302 | 4.322 | 4.197 | 4.261 | 2,658,923,520 | +0.13(+3.20%) |
Apr 22, 2009 | 4.167 | 4.259 | 4.118 | 4.129 | 2,611,912,704 | -0.01(-0.21%) |
Apr 21, 2009 | 4.040 | 4.150 | 4.030 | 4.137 | 3,463,019,264 | +0.04(+1.05%) |
Apr 20, 2009 | 4.136 | 4.179 | 4.049 | 4.095 | 3,431,973,888 | -0.10(-2.37%) |
Apr 17, 2009 | 4.118 | 4.222 | 4.086 | 4.194 | 3,660,271,104 | +0.07(+1.62%) |
Apr 16, 2009 | 4.050 | 4.185 | 4.036 | 4.127 | 71,248,896 | +0.13(+3.24%) |
Apr 15, 2009 | 3.982 | 4.018 | 3.933 | 3.997 | 3,037,738,496 | -0.02(-0.57%) |
Apr 14, 2009 | 4.063 | 4.083 | 3.984 | 4.020 | 3,344,833,280 | -0.06(-1.59%) |
Apr 13, 2009 | 4.078 | 4.111 | 4.044 | 4.085 | 2,863,765,504 | +0.02(+0.54%) |
Apr 09, 2009 | 4.024 | 4.078 | 4.008 | 4.063 | 3,904,986,880 | +0.11(+2.79%) |
Apr 08, 2009 | 3.922 | 3.968 | 3.893 | 3.952 | 3,352,249,600 | +0.04(+1.15%) |
Apr 07, 2009 | 3.960 | 3.964 | 3.880 | 3.908 | 3,947,836,160 | -0.12(-2.91%) |
Apr 06, 2009 | 3.906 | 4.035 | 3.849 | 4.025 | 546,671,616 | +0.08(+2.12%) |
Apr 03, 2009 | 3.880 | 3.946 | 3.857 | 3.941 | 386,109,952 | +0.11(+2.91%) |
Apr 02, 2009 | 3.742 | 3.899 | 3.730 | 3.830 | 1,681,934,848 | +0.14(+3.70%) |
Apr 01, 2009 | 3.537 | 3.704 | 3.530 | 3.693 | 41,274,880 | +0.12(+3.40%) |
Mar 31, 2009 | 3.583 | 3.651 | 3.568 | 3.572 | 4,194,302,976 | +0.02(+0.60%) |
Mar 30, 2009 | 3.551 | 3.568 | 3.487 | 3.551 | 3,699,268,096 | -0.18(-4.90%) |
Mar 26, 2009 | 3.664 | 3.737 | 3.656 | 3.733 | 239,041,536 | +0.11(+3.17%) |
Mar 25, 2009 | 3.656 | 3.682 | 3.529 | 3.618 | 462,455,808 | -0.00(-0.01%) |
Mar 24, 2009 | 3.614 | 3.719 | 3.581 | 3.619 | 418,267,136 | -0.04(-1.08%) |
Mar 23, 2009 | 3.490 | 3.675 | 3.457 | 3.658 | 607,979,008 | +0.21(+5.97%) |
Mar 20, 2009 | 3.469 | 3.504 | 3.417 | 3.452 | 822,741,504 | -0.00(-0.03%) |
Mar 19, 2009 | 3.461 | 3.507 | 3.406 | 3.453 | 3,680,027,136 | +0.00(+0.10%) |
Mar 18, 2009 | 3.395 | 3.516 | 3.388 | 3.450 | 1,561,792,000 | +0.06(+1.87%) |
Mar 17, 2009 | 3.236 | 3.387 | 3.230 | 3.386 | 1,492,697,088 | +0.14(+4.44%) |
Mar 16, 2009 | 3.280 | 3.309 | 3.200 | 3.242 | 1,570,671,104 | -0.02(-0.53%) |
Mar 13, 2009 | 3.272 | 3.303 | 3.228 | 3.260 | 128,065,024 | -0.01(-0.44%) |
Mar 12, 2009 | 3.157 | 3.282 | 3.126 | 3.274 | 1,358,875,136 | +0.12(+3.96%) |
Mar 11, 2009 | 3.052 | 3.196 | 3.044 | 3.149 | 1,932,130,816 | +0.14(+4.57%) |
Mar 10, 2009 | 2.884 | 3.030 | 2.866 | 3.012 | 1,916,577,280 | +0.19(+6.64%) |
Mar 09, 2009 | 2.860 | 2.977 | 2.806 | 2.824 | 842,683,392 | -0.07(-2.57%) |
Mar 06, 2009 | 3.002 | 3.004 | 2.798 | 2.898 | 3,144,440,832 | -0.12(-3.98%) |
Mar 05, 2009 | 3.074 | 3.122 | 3.005 | 3.019 | 905,968,640 | -0.08(-2.56%) |
Mar 04, 2009 | 3.064 | 3.152 | 3.039 | 3.098 | 1,159,831,040 | +0.11(+3.67%) |