Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.078 | 4.093 | 4.031 | 4.090 | 3,789,479,680 | +0.02(+0.55%) |
May 28, 2009 | 4.019 | 4.078 | 3.977 | 4.068 | 4,046,948,864 | +0.06(+1.52%) |
May 27, 2009 | 3.969 | 4.065 | 3.943 | 4.007 | 1,070,681,088 | +0.07(+1.74%) |
May 26, 2009 | 3.758 | 3.940 | 3.751 | 3.939 | 991,869,440 | +0.25(+6.76%) |
May 22, 2009 | 3.736 | 3.740 | 3.667 | 3.690 | 2,473,545,984 | -0.05(-1.35%) |
May 21, 2009 | 3.769 | 3.818 | 3.701 | 3.740 | 3,386,169,856 | -0.05(-1.34%) |
May 20, 2009 | 3.844 | 3.892 | 3.774 | 3.791 | 3,225,454,848 | -0.05(-1.24%) |
May 19, 2009 | 3.820 | 3.895 | 3.787 | 3.839 | 3,091,304,960 | +0.02(+0.63%) |
May 18, 2009 | 3.727 | 3.816 | 3.662 | 3.815 | 3,808,630,528 | +0.13(+3.46%) |
May 15, 2009 | 3.684 | 3.753 | 3.663 | 3.687 | 3,051,004,160 | -0.02(-0.43%) |
May 14, 2009 | 3.608 | 3.721 | 3.605 | 3.703 | 3,717,198,592 | +0.10(+2.90%) |
May 13, 2009 | 3.711 | 3.735 | 3.596 | 3.599 | 651,915,264 | -0.15(-3.96%) |
May 12, 2009 | 3.902 | 3.907 | 3.712 | 3.747 | 764,056,064 | -0.16(-3.97%) |
May 11, 2009 | 3.836 | 3.944 | 3.829 | 3.902 | 3,358,884,608 | +0.01(+0.29%) |
May 08, 2009 | 3.886 | 3.952 | 3.803 | 3.891 | 3,884,351,488 | +0.00(+0.10%) |
May 07, 2009 | 3.986 | 3.987 | 3.852 | 3.887 | 119,057,920 | -0.10(-2.60%) |
May 06, 2009 | 4.016 | 4.021 | 3.922 | 3.991 | 3,930,625,280 | -0.01(-0.16%) |
May 05, 2009 | 3.968 | 4.002 | 3.949 | 3.997 | 3,305,731,072 | +0.02(+0.48%) |
May 04, 2009 | 3.862 | 3.983 | 3.846 | 3.978 | 763,033,088 | +0.15(+3.80%) |
May 01, 2009 | 3.789 | 3.854 | 3.789 | 3.832 | 3,299,595,264 | +0.04(+1.12%) |
Apr 30, 2009 | 3.802 | 3.825 | 3.762 | 3.790 | 4,137,730,304 | +0.02(+0.55%) |
Apr 29, 2009 | 3.760 | 3.821 | 3.730 | 3.769 | 3,802,564,352 | +0.04(+1.00%) |
Apr 28, 2009 | 3.715 | 3.801 | 3.712 | 3.732 | 3,783,855,104 | -0.02(-0.67%) |
Apr 27, 2009 | 3.702 | 3.765 | 3.694 | 3.757 | 3,989,984,000 | +0.02(+0.67%) |
Apr 24, 2009 | 3.754 | 3.769 | 3.704 | 3.732 | 193,663,488 | -0.05(-1.20%) |
Apr 23, 2009 | 3.814 | 3.831 | 3.720 | 3.777 | 3,550,339,584 | +0.12(+3.20%) |
Apr 22, 2009 | 3.693 | 3.775 | 3.650 | 3.660 | 3,497,302,528 | -0.01(-0.21%) |
Apr 21, 2009 | 3.581 | 3.679 | 3.572 | 3.667 | 3,906,942,208 | +0.04(+1.05%) |
Apr 20, 2009 | 3.666 | 3.704 | 3.589 | 3.629 | 3,871,917,056 | -0.09(-2.37%) |
Apr 17, 2009 | 3.650 | 3.742 | 3.622 | 3.717 | 4,129,479,680 | +0.06(+1.62%) |
Apr 16, 2009 | 3.590 | 3.709 | 3.578 | 3.658 | 630,951,936 | +0.11(+3.24%) |
Apr 15, 2009 | 3.530 | 3.562 | 3.487 | 3.543 | 3,427,144,704 | -0.02(-0.57%) |
Apr 14, 2009 | 3.601 | 3.619 | 3.531 | 3.563 | 3,773,605,888 | -0.06(-1.59%) |
Apr 13, 2009 | 3.615 | 3.644 | 3.584 | 3.621 | 3,230,870,272 | +0.02(+0.54%) |
Apr 09, 2009 | 3.567 | 3.614 | 3.553 | 3.601 | 110,598,144 | +0.10(+2.79%) |
Apr 08, 2009 | 3.477 | 3.518 | 3.451 | 3.503 | 3,781,972,736 | +0.04(+1.15%) |
Apr 07, 2009 | 3.510 | 3.514 | 3.439 | 3.464 | 158,940,160 | -0.10(-2.91%) |
Apr 06, 2009 | 3.462 | 3.577 | 3.412 | 3.568 | 1,167,319,040 | +0.07(+2.12%) |
Apr 03, 2009 | 3.439 | 3.498 | 3.419 | 3.493 | 986,174,976 | +0.10(+2.91%) |
Apr 02, 2009 | 3.317 | 3.456 | 3.306 | 3.395 | 2,448,111,104 | +0.12(+3.70%) |
Apr 01, 2009 | 3.135 | 3.283 | 3.129 | 3.274 | 597,135,872 | +0.11(+3.40%) |
Mar 31, 2009 | 3.176 | 3.236 | 3.162 | 3.166 | 437,001,728 | +0.02(+0.60%) |
Mar 30, 2009 | 3.148 | 3.163 | 3.090 | 3.147 | 4,173,475,584 | -0.16(-4.90%) |
Mar 26, 2009 | 3.248 | 3.312 | 3.240 | 3.309 | 820,254,208 | +0.10(+3.17%) |
Mar 25, 2009 | 3.240 | 3.264 | 3.128 | 3.207 | 1,072,307,712 | -0.00(-0.01%) |
Mar 24, 2009 | 3.203 | 3.296 | 3.174 | 3.208 | 1,022,454,784 | -0.03(-1.08%) |
Mar 23, 2009 | 3.093 | 3.258 | 3.065 | 3.243 | 1,236,485,632 | +0.18(+5.98%) |
Mar 20, 2009 | 3.075 | 3.106 | 3.029 | 3.060 | 1,478,778,368 | -0.00(-0.03%) |
Mar 19, 2009 | 3.068 | 3.108 | 3.019 | 3.061 | 4,151,768,064 | +0.00(+0.10%) |
Mar 18, 2009 | 3.009 | 3.117 | 3.003 | 3.058 | 2,312,566,784 | +0.06(+1.87%) |
Mar 17, 2009 | 2.868 | 3.003 | 2.863 | 3.002 | 2,234,615,296 | +0.13(+4.44%) |
Mar 16, 2009 | 2.907 | 2.933 | 2.837 | 2.874 | 2,322,584,576 | -0.02(-0.53%) |
Mar 13, 2009 | 2.900 | 2.928 | 2.862 | 2.889 | 695,051,776 | -0.01(-0.44%) |
Mar 12, 2009 | 2.798 | 2.909 | 2.771 | 2.902 | 2,083,638,272 | +0.11(+3.96%) |
Mar 11, 2009 | 2.705 | 2.833 | 2.698 | 2.791 | 2,730,379,264 | +0.12(+4.57%) |
Mar 10, 2009 | 2.556 | 2.686 | 2.541 | 2.669 | 2,712,832,512 | +0.17(+6.64%) |
Mar 09, 2009 | 2.535 | 2.638 | 2.487 | 2.503 | 1,501,276,160 | -0.07(-2.57%) |
Mar 06, 2009 | 2.661 | 2.662 | 2.480 | 2.569 | 4,098,095,104 | -0.11(-3.98%) |
Mar 05, 2009 | 2.725 | 2.767 | 2.664 | 2.676 | 1,572,674,048 | -0.07(-2.56%) |
Mar 04, 2009 | 2.716 | 2.794 | 2.694 | 2.746 | 1,859,078,656 | +0.10(+3.67%) |