Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.802 | 3.825 | 3.762 | 3.790 | 4,137,736,704 | +0.02(+0.55%) |
Apr 29, 2009 | 3.760 | 3.821 | 3.730 | 3.769 | 3,802,570,240 | +0.04(+1.00%) |
Apr 28, 2009 | 3.715 | 3.801 | 3.712 | 3.732 | 3,783,860,992 | -0.02(-0.67%) |
Apr 27, 2009 | 3.702 | 3.765 | 3.694 | 3.757 | 3,989,990,144 | +0.02(+0.67%) |
Apr 24, 2009 | 3.754 | 3.769 | 3.704 | 3.732 | 193,670,144 | -0.05(-1.20%) |
Apr 23, 2009 | 3.814 | 3.831 | 3.720 | 3.777 | 3,550,351,360 | +0.12(+3.20%) |
Apr 22, 2009 | 3.693 | 3.775 | 3.650 | 3.660 | 3,497,314,816 | -0.01(-0.21%) |
Apr 21, 2009 | 3.581 | 3.679 | 3.572 | 3.667 | 3,906,948,096 | +0.04(+1.05%) |
Apr 20, 2009 | 3.666 | 3.704 | 3.589 | 3.629 | 3,871,922,944 | -0.09(-2.37%) |
Apr 17, 2009 | 3.650 | 3.742 | 3.622 | 3.717 | 4,129,486,080 | +0.06(+1.62%) |
Apr 16, 2009 | 3.590 | 3.709 | 3.578 | 3.658 | 630,959,616 | +0.11(+3.24%) |
Apr 15, 2009 | 3.530 | 3.562 | 3.487 | 3.543 | 3,427,150,080 | -0.02(-0.57%) |
Apr 14, 2009 | 3.601 | 3.619 | 3.531 | 3.563 | 3,773,611,520 | -0.06(-1.59%) |
Apr 13, 2009 | 3.615 | 3.644 | 3.584 | 3.621 | 3,230,875,392 | +0.02(+0.54%) |
Apr 09, 2009 | 3.567 | 3.614 | 3.553 | 3.601 | 110,604,800 | +0.10(+2.79%) |
Apr 08, 2009 | 3.477 | 3.518 | 3.451 | 3.503 | 3,781,978,624 | +0.04(+1.15%) |
Apr 07, 2009 | 3.510 | 3.514 | 3.439 | 3.464 | 158,947,328 | -0.10(-2.91%) |
Apr 06, 2009 | 3.462 | 3.577 | 3.412 | 3.568 | 1,167,327,232 | +0.07(+2.12%) |
Apr 03, 2009 | 3.439 | 3.498 | 3.419 | 3.493 | 986,183,168 | +0.10(+2.91%) |
Apr 02, 2009 | 3.317 | 3.456 | 3.306 | 3.395 | 2,448,121,856 | +0.12(+3.70%) |
Apr 01, 2009 | 3.135 | 3.283 | 3.129 | 3.274 | 597,143,040 | +0.11(+3.40%) |
Mar 31, 2009 | 3.176 | 3.236 | 3.162 | 3.166 | 437,008,896 | +0.02(+0.60%) |
Mar 30, 2009 | 3.148 | 3.163 | 3.090 | 3.147 | 4,173,481,984 | -0.16(-4.90%) |
Mar 26, 2009 | 3.248 | 3.312 | 3.240 | 3.309 | 820,261,888 | +0.10(+3.17%) |
Mar 25, 2009 | 3.240 | 3.264 | 3.128 | 3.207 | 1,072,315,904 | -0.00(-0.01%) |
Mar 24, 2009 | 3.203 | 3.296 | 3.174 | 3.208 | 1,022,462,976 | -0.03(-1.08%) |
Mar 23, 2009 | 3.093 | 3.258 | 3.065 | 3.243 | 1,236,494,336 | +0.18(+5.98%) |
Mar 20, 2009 | 3.075 | 3.106 | 3.029 | 3.060 | 1,478,787,072 | -0.00(-0.03%) |
Mar 19, 2009 | 3.068 | 3.108 | 3.019 | 3.061 | 4,151,774,464 | +0.00(+0.10%) |
Mar 18, 2009 | 3.009 | 3.117 | 3.003 | 3.058 | 2,312,577,024 | +0.06(+1.87%) |
Mar 17, 2009 | 2.868 | 3.003 | 2.863 | 3.002 | 2,234,625,536 | +0.13(+4.44%) |
Mar 16, 2009 | 2.907 | 2.933 | 2.837 | 2.874 | 2,322,594,816 | -0.02(-0.53%) |
Mar 13, 2009 | 2.900 | 2.928 | 2.862 | 2.889 | 695,059,456 | -0.01(-0.44%) |
Mar 12, 2009 | 2.798 | 2.909 | 2.771 | 2.902 | 2,083,648,512 | +0.11(+3.96%) |
Mar 11, 2009 | 2.705 | 2.833 | 2.698 | 2.791 | 2,730,390,528 | +0.12(+4.57%) |
Mar 10, 2009 | 2.556 | 2.686 | 2.541 | 2.669 | 2,712,843,264 | +0.17(+6.64%) |
Mar 09, 2009 | 2.535 | 2.638 | 2.487 | 2.503 | 1,501,284,864 | -0.07(-2.57%) |
Mar 06, 2009 | 2.661 | 2.662 | 2.480 | 2.569 | 4,098,107,904 | -0.11(-3.98%) |
Mar 05, 2009 | 2.725 | 2.767 | 2.664 | 2.676 | 1,572,683,264 | -0.07(-2.56%) |
Mar 04, 2009 | 2.716 | 2.794 | 2.694 | 2.746 | 1,859,088,384 | +0.10(+3.67%) |
Mar 02, 2009 | 2.654 | 2.747 | 2.640 | 2.649 | 2,104,170,496 | -0.04(-1.53%) |
Feb 27, 2009 | 2.648 | 2.750 | 2.640 | 2.690 | 1,570,684,416 | +0.00(+0.13%) |
Feb 26, 2009 | 2.771 | 2.799 | 2.679 | 2.686 | 933,285,376 | -0.06(-2.16%) |
Feb 25, 2009 | 2.706 | 2.799 | 2.688 | 2.746 | 2,619,830,272 | +0.03(+1.01%) |
Feb 24, 2009 | 2.634 | 2.737 | 2.620 | 2.718 | 2,404,450,816 | +0.10(+3.80%) |
Feb 23, 2009 | 2.760 | 2.771 | 2.606 | 2.619 | 2,237,414,400 | -0.13(-4.66%) |
Feb 20, 2009 | 2.693 | 2.783 | 2.681 | 2.747 | 1,933,066,752 | +0.02(+0.62%) |
Feb 19, 2009 | 2.812 | 2.839 | 2.714 | 2.730 | 3,364,814,336 | -0.11(-3.95%) |
Feb 18, 2009 | 2.863 | 2.887 | 2.793 | 2.842 | 1,389,074,944 | -0.00(-0.17%) |
Feb 17, 2009 | 2.918 | 2.923 | 2.840 | 2.847 | 1,334,782,976 | -0.14(-4.67%) |
Feb 13, 2009 | 2.981 | 3.010 | 2.955 | 2.987 | 759,880,192 | -0.00(-0.11%) |
Feb 12, 2009 | 2.886 | 3.004 | 2.886 | 2.990 | 2,488,143,872 | +0.07(+2.53%) |
Feb 11, 2009 | 2.903 | 2.961 | 2.884 | 2.916 | 1,307,682,816 | -0.03(-1.03%) |
Feb 10, 2009 | 3.052 | 3.087 | 2.923 | 2.946 | 2,752,701,952 | -0.14(-4.57%) |
Feb 09, 2009 | 3.012 | 3.102 | 2.997 | 3.087 | 1,640,013,824 | +0.08(+2.80%) |
Feb 06, 2009 | 2.922 | 3.012 | 2.921 | 3.003 | 1,409,248,768 | +0.10(+3.38%) |
Feb 05, 2009 | 2.794 | 2.929 | 2.790 | 2.905 | 1,924,188,160 | +0.09(+3.11%) |
Feb 04, 2009 | 2.808 | 2.899 | 2.804 | 2.818 | 2,415,374,848 | +0.02(+0.61%) |
Feb 03, 2009 | 2.768 | 2.812 | 2.719 | 2.800 | 679,627,264 | +0.04(+1.61%) |