Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.807 | 3.830 | 3.768 | 3.795 | 4,132,125,440 | +0.02(+0.55%) |
Apr 29, 2009 | 3.765 | 3.826 | 3.735 | 3.774 | 3,797,413,888 | +0.04(+1.00%) |
Apr 28, 2009 | 3.720 | 3.806 | 3.717 | 3.737 | 3,778,729,984 | -0.03(-0.67%) |
Apr 27, 2009 | 3.707 | 3.770 | 3.699 | 3.762 | 3,984,579,328 | +0.03(+0.67%) |
Apr 24, 2009 | 3.759 | 3.774 | 3.709 | 3.737 | 187,583,488 | -0.05(-1.20%) |
Apr 23, 2009 | 3.819 | 3.836 | 3.725 | 3.782 | 3,539,713,024 | +0.12(+3.20%) |
Apr 22, 2009 | 3.698 | 3.780 | 3.655 | 3.665 | 3,486,747,648 | -0.01(-0.21%) |
Apr 21, 2009 | 3.586 | 3.684 | 3.577 | 3.672 | 3,901,650,176 | +0.04(+1.05%) |
Apr 20, 2009 | 3.671 | 3.709 | 3.594 | 3.634 | 3,866,672,384 | -0.09(-2.37%) |
Apr 17, 2009 | 3.655 | 3.747 | 3.627 | 3.722 | 4,123,886,080 | +0.06(+1.62%) |
Apr 16, 2009 | 3.595 | 3.714 | 3.583 | 3.663 | 624,279,552 | +0.11(+3.24%) |
Apr 15, 2009 | 3.535 | 3.566 | 3.491 | 3.548 | 3,422,502,656 | -0.02(-0.57%) |
Apr 14, 2009 | 3.606 | 3.624 | 3.536 | 3.568 | 3,768,494,336 | -0.06(-1.59%) |
Apr 13, 2009 | 3.619 | 3.649 | 3.589 | 3.626 | 3,226,493,952 | +0.02(+0.54%) |
Apr 09, 2009 | 3.571 | 3.619 | 3.558 | 3.606 | 104,630,272 | +0.10(+2.79%) |
Apr 08, 2009 | 3.481 | 3.522 | 3.456 | 3.508 | 3,776,849,920 | +0.04(+1.15%) |
Apr 07, 2009 | 3.514 | 3.519 | 3.444 | 3.468 | 152,907,264 | -0.10(-2.91%) |
Apr 06, 2009 | 3.467 | 3.581 | 3.416 | 3.572 | 1,159,920,128 | +0.07(+2.12%) |
Apr 03, 2009 | 3.444 | 3.502 | 3.424 | 3.498 | 979,021,312 | +0.10(+2.91%) |
Apr 02, 2009 | 3.322 | 3.461 | 3.311 | 3.399 | 2,438,977,536 | +0.12(+3.70%) |
Apr 01, 2009 | 3.139 | 3.287 | 3.133 | 3.278 | 590,509,056 | +0.11(+3.40%) |
Mar 31, 2009 | 3.180 | 3.241 | 3.167 | 3.170 | 430,592,000 | +0.02(+0.60%) |
Mar 30, 2009 | 3.152 | 3.167 | 3.095 | 3.151 | 4,167,822,592 | -0.16(-4.90%) |
Mar 26, 2009 | 3.252 | 3.317 | 3.245 | 3.314 | 813,325,312 | +0.10(+3.17%) |
Mar 25, 2009 | 3.245 | 3.268 | 3.132 | 3.212 | 1,065,037,824 | -0.00(-0.01%) |
Mar 24, 2009 | 3.208 | 3.301 | 3.179 | 3.212 | 1,015,251,968 | -0.03(-1.08%) |
Mar 23, 2009 | 3.098 | 3.262 | 3.069 | 3.247 | 1,228,993,024 | +0.18(+5.98%) |
Mar 20, 2009 | 3.079 | 3.110 | 3.033 | 3.064 | 1,470,957,568 | -0.00(-0.03%) |
Mar 19, 2009 | 3.072 | 3.112 | 3.023 | 3.065 | 4,146,144,512 | +0.00(+0.10%) |
Mar 18, 2009 | 3.013 | 3.121 | 3.007 | 3.062 | 2,303,617,024 | +0.06(+1.87%) |
Mar 17, 2009 | 2.872 | 3.007 | 2.867 | 3.006 | 2,225,771,008 | +0.13(+4.44%) |
Mar 16, 2009 | 2.911 | 2.937 | 2.840 | 2.878 | 2,313,620,992 | -0.02(-0.53%) |
Mar 13, 2009 | 2.904 | 2.931 | 2.865 | 2.893 | 688,292,864 | -0.01(-0.44%) |
Mar 12, 2009 | 2.802 | 2.913 | 2.775 | 2.906 | 2,074,998,272 | +0.11(+3.96%) |
Mar 11, 2009 | 2.709 | 2.837 | 2.702 | 2.795 | 2,720,863,232 | +0.12(+4.57%) |
Mar 10, 2009 | 2.560 | 2.689 | 2.544 | 2.673 | 2,703,340,032 | +0.17(+6.64%) |
Mar 09, 2009 | 2.539 | 2.642 | 2.490 | 2.507 | 1,493,425,152 | -0.07(-2.57%) |
Mar 06, 2009 | 2.664 | 2.666 | 2.483 | 2.573 | 4,086,726,656 | -0.11(-3.98%) |
Mar 05, 2009 | 2.728 | 2.771 | 2.668 | 2.679 | 1,564,726,272 | -0.07(-2.56%) |
Mar 04, 2009 | 2.720 | 2.798 | 2.698 | 2.750 | 1,850,743,296 | +0.10(+3.67%) |
Mar 02, 2009 | 2.658 | 2.751 | 2.644 | 2.652 | 2,095,492,608 | -0.04(-1.53%) |
Feb 27, 2009 | 2.652 | 2.754 | 2.644 | 2.694 | 1,562,730,496 | +0.00(+0.13%) |
Feb 26, 2009 | 2.775 | 2.802 | 2.683 | 2.690 | 926,195,712 | -0.06(-2.16%) |
Feb 25, 2009 | 2.710 | 2.802 | 2.692 | 2.749 | 2,610,453,504 | +0.03(+1.01%) |
Feb 24, 2009 | 2.637 | 2.741 | 2.624 | 2.722 | 2,395,366,400 | +0.10(+3.80%) |
Feb 23, 2009 | 2.764 | 2.775 | 2.609 | 2.622 | 2,228,555,776 | -0.13(-4.66%) |
Feb 20, 2009 | 2.696 | 2.787 | 2.684 | 2.751 | 1,924,620,800 | +0.02(+0.62%) |
Feb 19, 2009 | 2.816 | 2.843 | 2.718 | 2.734 | 3,354,427,392 | -0.11(-3.95%) |
Feb 18, 2009 | 2.867 | 2.891 | 2.796 | 2.846 | 1,381,367,296 | -0.00(-0.17%) |
Feb 17, 2009 | 2.922 | 2.927 | 2.843 | 2.851 | 1,327,148,544 | -0.14(-4.67%) |
Feb 13, 2009 | 2.985 | 3.014 | 2.959 | 2.991 | 753,025,536 | -0.00(-0.11%) |
Feb 12, 2009 | 2.890 | 3.008 | 2.890 | 2.994 | 2,478,945,792 | +0.07(+2.53%) |
Feb 11, 2009 | 2.906 | 2.965 | 2.888 | 2.920 | 1,300,085,248 | -0.03(-1.03%) |
Feb 10, 2009 | 3.056 | 3.092 | 2.927 | 2.950 | 2,743,144,960 | -0.14(-4.57%) |
Feb 09, 2009 | 3.016 | 3.106 | 3.001 | 3.092 | 1,631,965,696 | +0.08(+2.80%) |
Feb 06, 2009 | 2.926 | 3.016 | 2.925 | 3.007 | 1,401,513,472 | +0.10(+3.38%) |
Feb 05, 2009 | 2.798 | 2.933 | 2.793 | 2.909 | 1,915,754,496 | +0.09(+3.11%) |
Feb 04, 2009 | 2.811 | 2.903 | 2.808 | 2.821 | 2,406,275,072 | +0.02(+0.61%) |
Feb 03, 2009 | 2.772 | 2.816 | 2.723 | 2.804 | 672,881,152 | +0.04(+1.61%) |