Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.065 | 5.086 | 5.015 | 5.066 | 2,584,272,640 | -0.06(-1.08%) |
Aug 28, 2009 | 5.189 | 5.195 | 5.076 | 5.122 | 3,765,965,056 | +0.02(+0.35%) |
Aug 27, 2009 | 5.082 | 5.107 | 4.964 | 5.104 | 3,728,453,120 | +0.06(+1.22%) |
Aug 26, 2009 | 5.088 | 5.107 | 5.023 | 5.042 | 2,523,356,416 | -0.06(-1.17%) |
Aug 25, 2009 | 5.104 | 5.148 | 5.094 | 5.102 | 2,692,322,560 | +0.01(+0.20%) |
Aug 24, 2009 | 5.124 | 5.142 | 5.068 | 5.092 | 3,377,738,496 | -0.00(-0.09%) |
Aug 21, 2009 | 5.049 | 5.101 | 5.024 | 5.097 | 3,453,645,312 | +0.09(+1.74%) |
Aug 20, 2009 | 4.969 | 5.021 | 4.958 | 5.010 | 2,839,046,144 | +0.05(+1.05%) |
Aug 19, 2009 | 4.902 | 4.979 | 4.893 | 4.957 | 3,430,380,800 | +0.02(+0.37%) |
Aug 18, 2009 | 4.868 | 4.947 | 4.861 | 4.939 | 3,578,800,896 | +0.13(+2.76%) |
Aug 17, 2009 | 4.926 | 4.927 | 4.801 | 4.807 | 57,683,456 | -0.22(-4.31%) |
Aug 14, 2009 | 5.058 | 5.067 | 4.986 | 5.023 | 2,538,440,192 | -0.05(-0.97%) |
Aug 13, 2009 | 5.019 | 5.080 | 5.015 | 5.073 | 3,652,081,408 | +0.09(+1.88%) |
Aug 12, 2009 | 4.896 | 5.021 | 4.893 | 4.979 | 3,694,334,720 | +0.07(+1.52%) |
Aug 11, 2009 | 4.930 | 4.951 | 4.876 | 4.904 | 2,949,536,512 | -0.06(-1.15%) |
Aug 10, 2009 | 4.989 | 5.018 | 4.929 | 4.961 | 2,492,608,000 | -0.02(-0.48%) |
Aug 07, 2009 | 4.984 | 5.018 | 4.964 | 4.985 | 3,215,257,088 | +0.05(+0.98%) |
Aug 06, 2009 | 4.987 | 5.015 | 4.912 | 4.937 | 2,835,606,528 | -0.04(-0.73%) |
Aug 05, 2009 | 4.992 | 5.042 | 4.946 | 4.973 | 3,512,655,616 | -0.01(-0.27%) |
Aug 04, 2009 | 4.967 | 4.987 | 4.946 | 4.986 | 3,285,446,400 | -0.03(-0.53%) |
Aug 03, 2009 | 4.976 | 5.019 | 4.966 | 5.013 | 3,272,407,808 | +0.09(+1.86%) |
Jul 31, 2009 | 4.909 | 4.970 | 4.907 | 4.921 | 3,507,286,784 | +0.02(+0.37%) |
Jul 30, 2009 | 4.870 | 4.961 | 4.864 | 4.903 | 3,897,976,832 | +0.08(+1.72%) |
Jul 29, 2009 | 4.786 | 4.833 | 4.766 | 4.820 | 3,172,120,832 | +0.00(+0.02%) |
Jul 28, 2009 | 4.785 | 4.822 | 4.747 | 4.819 | 3,017,703,936 | -0.00(-0.06%) |
Jul 27, 2009 | 4.824 | 4.845 | 4.736 | 4.822 | 3,596,720,128 | +0.00(+0.07%) |
Jul 24, 2009 | 4.727 | 4.819 | 4.714 | 4.819 | 3,638,647,808 | +0.07(+1.38%) |
Jul 23, 2009 | 4.717 | 4.772 | 4.685 | 4.753 | 79,112,704 | +0.03(+0.69%) |
Jul 22, 2009 | 4.752 | 4.781 | 4.702 | 4.721 | 2,960,574,464 | +0.16(+3.45%) |
Jul 21, 2009 | 4.617 | 4.621 | 4.510 | 4.563 | 2,966,198,784 | -0.04(-0.92%) |
Jul 20, 2009 | 4.616 | 4.670 | 4.545 | 4.605 | 1,810,304,512 | +0.03(+0.76%) |
Jul 17, 2009 | 4.490 | 4.579 | 4.477 | 4.570 | 703,240,192 | +0.13(+2.87%) |
Jul 16, 2009 | 4.390 | 4.458 | 4.384 | 4.443 | 3,266,853,376 | +0.02(+0.44%) |
Jul 15, 2009 | 4.368 | 4.427 | 4.347 | 4.424 | 4,030,639,616 | +0.14(+3.24%) |
Jul 14, 2009 | 4.278 | 4.312 | 4.252 | 4.285 | 2,882,345,216 | -0.00(-0.05%) |
Jul 13, 2009 | 4.203 | 4.287 | 4.142 | 4.287 | 4,013,324,544 | +0.12(+2.76%) |
Jul 10, 2009 | 4.106 | 4.186 | 4.106 | 4.172 | 3,696,031,232 | +0.07(+1.58%) |
Jul 09, 2009 | 4.149 | 4.156 | 4.094 | 4.107 | 2,847,297,024 | -0.03(-0.63%) |
Jul 08, 2009 | 4.094 | 4.158 | 4.049 | 4.133 | 485,560,320 | +0.05(+1.34%) |
Jul 07, 2009 | 4.171 | 4.207 | 4.071 | 4.078 | 3,831,506,176 | -0.10(-2.32%) |
Jul 06, 2009 | 4.177 | 4.186 | 4.104 | 4.175 | 4,139,386,624 | -0.04(-1.01%) |
Jul 02, 2009 | 4.254 | 4.302 | 4.210 | 4.217 | 3,075,180,288 | -0.08(-1.97%) |
Jul 01, 2009 | 4.322 | 4.357 | 4.292 | 4.302 | 3,437,911,040 | +0.01(+0.28%) |
Jun 30, 2009 | 4.294 | 4.331 | 4.271 | 4.290 | 3,604,296,960 | +0.01(+0.32%) |
Jun 29, 2009 | 4.321 | 4.336 | 4.263 | 4.276 | 416,556,032 | -0.01(-0.33%) |
Jun 26, 2009 | 4.210 | 4.324 | 4.209 | 4.290 | 3,647,130,880 | +0.08(+1.84%) |
Jun 25, 2009 | 4.089 | 4.223 | 4.072 | 4.212 | 597,770,752 | +0.11(+2.67%) |
Jun 24, 2009 | 4.079 | 4.141 | 4.062 | 4.103 | 4,030,128,384 | +0.07(+1.65%) |
Jun 23, 2009 | 4.108 | 4.125 | 4.002 | 4.036 | 1,569,638,400 | -0.10(-2.45%) |
Jun 22, 2009 | 4.237 | 4.264 | 4.106 | 4.137 | 975,166,464 | -0.06(-1.51%) |
Jun 19, 2009 | 4.158 | 4.202 | 4.123 | 4.201 | 1,696,839,168 | +0.11(+2.65%) |
Jun 18, 2009 | 4.099 | 4.156 | 4.084 | 4.093 | 3,549,981,440 | +0.01(+0.22%) |
Jun 17, 2009 | 4.116 | 4.140 | 4.052 | 4.083 | 448,071,680 | -0.02(-0.56%) |
Jun 16, 2009 | 4.116 | 4.171 | 4.099 | 4.107 | 4,273,164,800 | +0.01(+0.19%) |
Jun 15, 2009 | 4.096 | 4.124 | 4.063 | 4.099 | 185,256,448 | -0.03(-0.64%) |
Jun 12, 2009 | 4.181 | 4.189 | 4.097 | 4.125 | 378,951,168 | -0.09(-2.13%) |
Jun 11, 2009 | 4.203 | 4.264 | 4.173 | 4.215 | 61,356,032 | -0.01(-0.21%) |
Jun 10, 2009 | 4.285 | 4.287 | 4.165 | 4.224 | 1,420,985,856 | -0.07(-1.73%) |
Jun 09, 2009 | 4.331 | 4.354 | 4.233 | 4.299 | 1,324,208,128 | -0.03(-0.79%) |
Jun 08, 2009 | 4.332 | 4.344 | 4.199 | 4.333 | 3,438,257,664 | -0.02(-0.57%) |
Jun 05, 2009 | 4.377 | 4.409 | 4.313 | 4.357 | 956,922,368 | +0.03(+0.65%) |
Jun 04, 2009 | 4.221 | 4.342 | 4.218 | 4.329 | 275,596,288 | +0.08(+1.98%) |
Jun 03, 2009 | 4.217 | 4.250 | 4.189 | 4.245 | 396,498,944 | +0.04(+1.05%) |
Jun 02, 2009 | 4.186 | 4.257 | 4.167 | 4.201 | 3,786,905,856 | +0.00(+0.10%) |