Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.916 | 4.976 | 4.913 | 4.928 | 3,502,536,192 | +0.02(+0.37%) |
Jul 30, 2009 | 4.877 | 4.968 | 4.871 | 4.910 | 3,892,697,344 | +0.08(+1.72%) |
Jul 29, 2009 | 4.792 | 4.839 | 4.773 | 4.826 | 3,167,824,128 | +0.00(+0.02%) |
Jul 28, 2009 | 4.792 | 4.829 | 4.753 | 4.825 | 3,013,616,640 | -0.00(-0.06%) |
Jul 27, 2009 | 4.831 | 4.852 | 4.743 | 4.829 | 3,591,848,448 | +0.00(+0.07%) |
Jul 24, 2009 | 4.734 | 4.825 | 4.720 | 4.825 | 3,633,719,552 | +0.07(+1.37%) |
Jul 23, 2009 | 4.724 | 4.778 | 4.692 | 4.760 | 73,187,840 | +0.03(+0.69%) |
Jul 22, 2009 | 4.759 | 4.787 | 4.708 | 4.727 | 2,950,747,136 | +0.16(+3.45%) |
Jul 21, 2009 | 4.623 | 4.627 | 4.516 | 4.569 | 2,956,363,776 | -0.04(-0.92%) |
Jul 20, 2009 | 4.623 | 4.676 | 4.551 | 4.612 | 1,802,035,200 | +0.03(+0.76%) |
Jul 17, 2009 | 4.496 | 4.585 | 4.483 | 4.577 | 696,470,528 | +0.13(+2.87%) |
Jul 16, 2009 | 4.396 | 4.464 | 4.390 | 4.449 | 3,262,428,416 | +0.02(+0.44%) |
Jul 15, 2009 | 4.374 | 4.433 | 4.353 | 4.430 | 4,025,180,160 | +0.14(+3.24%) |
Jul 14, 2009 | 4.284 | 4.318 | 4.257 | 4.291 | 2,878,441,216 | -0.00(-0.05%) |
Jul 13, 2009 | 4.208 | 4.293 | 4.148 | 4.293 | 4,007,888,640 | +0.12(+2.76%) |
Jul 10, 2009 | 4.112 | 4.191 | 4.111 | 4.178 | 3,691,024,896 | +0.07(+1.58%) |
Jul 09, 2009 | 4.155 | 4.162 | 4.100 | 4.113 | 2,843,440,640 | -0.03(-0.63%) |
Jul 08, 2009 | 4.099 | 4.163 | 4.054 | 4.138 | 479,085,568 | +0.05(+1.34%) |
Jul 07, 2009 | 4.176 | 4.213 | 4.077 | 4.084 | 3,826,316,544 | -0.10(-2.32%) |
Jul 06, 2009 | 4.183 | 4.192 | 4.109 | 4.180 | 4,133,779,968 | -0.04(-1.01%) |
Jul 02, 2009 | 4.260 | 4.308 | 4.216 | 4.223 | 3,071,014,912 | -0.08(-1.97%) |
Jul 01, 2009 | 4.328 | 4.363 | 4.298 | 4.308 | 3,433,254,400 | +0.01(+0.28%) |
Jun 30, 2009 | 4.300 | 4.337 | 4.277 | 4.296 | 3,599,415,040 | +0.01(+0.32%) |
Jun 29, 2009 | 4.327 | 4.341 | 4.269 | 4.282 | 410,174,464 | -0.01(-0.33%) |
Jun 26, 2009 | 4.216 | 4.330 | 4.214 | 4.296 | 3,642,191,104 | +0.08(+1.84%) |
Jun 25, 2009 | 4.094 | 4.228 | 4.078 | 4.218 | 591,143,424 | +0.11(+2.67%) |
Jun 24, 2009 | 4.084 | 4.147 | 4.067 | 4.108 | 4,024,669,696 | +0.07(+1.65%) |
Jun 23, 2009 | 4.114 | 4.130 | 4.008 | 4.042 | 1,561,695,232 | -0.10(-2.45%) |
Jun 22, 2009 | 4.243 | 4.269 | 4.112 | 4.143 | 968,028,160 | -0.06(-1.51%) |
Jun 19, 2009 | 4.164 | 4.207 | 4.129 | 4.207 | 1,688,723,456 | +0.11(+2.65%) |
Jun 18, 2009 | 4.105 | 4.162 | 4.089 | 4.098 | 3,545,172,992 | +0.01(+0.22%) |
Jun 17, 2009 | 4.122 | 4.145 | 4.057 | 4.089 | 441,647,616 | -0.02(-0.56%) |
Jun 16, 2009 | 4.122 | 4.176 | 4.105 | 4.112 | 4,267,377,152 | +0.01(+0.19%) |
Jun 15, 2009 | 4.102 | 4.130 | 4.068 | 4.104 | 179,188,224 | -0.03(-0.64%) |
Jun 12, 2009 | 4.186 | 4.195 | 4.103 | 4.131 | 372,620,800 | -0.09(-2.13%) |
Jun 11, 2009 | 4.209 | 4.269 | 4.179 | 4.221 | 55,455,744 | -0.01(-0.21%) |
Jun 10, 2009 | 4.291 | 4.293 | 4.171 | 4.230 | 1,413,243,904 | -0.07(-1.73%) |
Jun 09, 2009 | 4.337 | 4.360 | 4.239 | 4.304 | 1,316,597,248 | -0.03(-0.79%) |
Jun 08, 2009 | 4.338 | 4.350 | 4.205 | 4.338 | 3,427,783,680 | -0.02(-0.57%) |
Jun 05, 2009 | 4.382 | 4.415 | 4.319 | 4.363 | 949,808,640 | +0.03(+0.65%) |
Jun 04, 2009 | 4.226 | 4.348 | 4.224 | 4.335 | 269,405,696 | +0.08(+1.98%) |
Jun 03, 2009 | 4.222 | 4.256 | 4.194 | 4.251 | 390,144,512 | +0.04(+1.05%) |
Jun 02, 2009 | 4.192 | 4.263 | 4.173 | 4.207 | 3,781,776,640 | +0.00(+0.10%) |
Jun 01, 2009 | 4.116 | 4.222 | 4.102 | 4.203 | 3,750,906,880 | +0.11(+2.61%) |
May 29, 2009 | 4.083 | 4.099 | 4.037 | 4.096 | 3,784,352,768 | +0.02(+0.55%) |
May 28, 2009 | 4.025 | 4.083 | 3.982 | 4.074 | 4,041,473,792 | +0.06(+1.52%) |
May 27, 2009 | 3.974 | 4.071 | 3.948 | 4.013 | 1,063,421,952 | +0.07(+1.74%) |
May 26, 2009 | 3.763 | 3.946 | 3.756 | 3.944 | 984,716,800 | +0.25(+6.76%) |
May 22, 2009 | 3.741 | 3.745 | 3.672 | 3.695 | 2,470,199,552 | -0.05(-1.35%) |
May 21, 2009 | 3.774 | 3.824 | 3.706 | 3.745 | 3,381,588,480 | -0.05(-1.34%) |
May 20, 2009 | 3.849 | 3.897 | 3.779 | 3.796 | 3,221,091,072 | -0.05(-1.24%) |
May 19, 2009 | 3.825 | 3.900 | 3.792 | 3.844 | 3,087,122,688 | +0.02(+0.63%) |
May 18, 2009 | 3.732 | 3.821 | 3.666 | 3.820 | 3,803,477,760 | +0.13(+3.46%) |
May 15, 2009 | 3.689 | 3.758 | 3.668 | 3.692 | 3,046,876,416 | -0.02(-0.43%) |
May 14, 2009 | 3.612 | 3.726 | 3.610 | 3.708 | 3,712,169,472 | +0.10(+2.90%) |
May 13, 2009 | 3.716 | 3.740 | 3.600 | 3.604 | 645,222,912 | -0.15(-3.96%) |
May 12, 2009 | 3.907 | 3.912 | 3.717 | 3.752 | 757,211,648 | -0.16(-3.97%) |
May 11, 2009 | 3.841 | 3.950 | 3.834 | 3.908 | 3,354,340,352 | +0.01(+0.29%) |
May 08, 2009 | 3.892 | 3.958 | 3.808 | 3.896 | 3,879,096,320 | +0.00(+0.10%) |
May 07, 2009 | 3.991 | 3.993 | 3.857 | 3.892 | 113,085,952 | -0.10(-2.60%) |
May 06, 2009 | 4.021 | 4.026 | 3.927 | 3.996 | 3,925,307,648 | -0.01(-0.16%) |
May 05, 2009 | 3.973 | 4.007 | 3.954 | 4.002 | 3,301,258,752 | +0.02(+0.48%) |
May 04, 2009 | 3.868 | 3.989 | 3.851 | 3.983 | 756,190,208 | +0.15(+3.80%) |