Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.538 | 5.607 | 5.536 | 5.552 | 3,108,769,536 | +0.02(+0.37%) |
Jul 30, 2009 | 5.494 | 5.597 | 5.488 | 5.532 | 3,455,067,392 | +0.09(+1.72%) |
Jul 29, 2009 | 5.399 | 5.452 | 5.377 | 5.438 | 2,811,686,912 | +0.00(+0.02%) |
Jul 28, 2009 | 5.399 | 5.440 | 5.355 | 5.437 | 2,674,816,000 | -0.00(-0.06%) |
Jul 27, 2009 | 5.442 | 5.467 | 5.344 | 5.440 | 3,188,041,216 | +0.00(+0.07%) |
Jul 24, 2009 | 5.333 | 5.437 | 5.318 | 5.436 | 3,225,204,736 | +0.07(+1.38%) |
Jul 23, 2009 | 5.322 | 5.384 | 5.286 | 5.363 | 3,877,072,896 | +0.04(+0.69%) |
Jul 22, 2009 | 5.362 | 5.394 | 5.305 | 5.326 | 2,136,160,256 | +0.18(+3.45%) |
Jul 21, 2009 | 5.209 | 5.213 | 5.088 | 5.148 | 2,141,145,088 | -0.05(-0.92%) |
Jul 20, 2009 | 5.208 | 5.268 | 5.127 | 5.196 | 1,116,590,080 | +0.04(+0.76%) |
Jul 17, 2009 | 5.066 | 5.166 | 5.050 | 5.156 | 135,316,480 | +0.14(+2.87%) |
Jul 16, 2009 | 4.953 | 5.030 | 4.946 | 5.013 | 2,895,655,424 | +0.02(+0.44%) |
Jul 15, 2009 | 4.928 | 4.995 | 4.904 | 4.991 | 3,572,656,384 | +0.16(+3.24%) |
Jul 14, 2009 | 4.826 | 4.865 | 4.797 | 4.834 | 2,554,837,504 | -0.00(-0.05%) |
Jul 13, 2009 | 4.741 | 4.837 | 4.673 | 4.837 | 3,557,308,672 | +0.13(+2.76%) |
Jul 10, 2009 | 4.633 | 4.722 | 4.632 | 4.707 | 3,276,067,840 | +0.07(+1.58%) |
Jul 09, 2009 | 4.681 | 4.689 | 4.619 | 4.633 | 2,523,771,648 | -0.03(-0.63%) |
Jul 08, 2009 | 4.618 | 4.691 | 4.568 | 4.663 | 4,237,338,112 | +0.06(+1.34%) |
Jul 07, 2009 | 4.705 | 4.746 | 4.593 | 4.601 | 3,396,149,504 | -0.11(-2.32%) |
Jul 06, 2009 | 4.713 | 4.723 | 4.630 | 4.710 | 3,669,046,784 | -0.05(-1.01%) |
Jul 02, 2009 | 4.800 | 4.853 | 4.750 | 4.758 | 2,725,761,280 | -0.10(-1.97%) |
Jul 01, 2009 | 4.876 | 4.915 | 4.843 | 4.853 | 3,047,276,544 | +0.01(+0.28%) |
Jun 30, 2009 | 4.845 | 4.886 | 4.818 | 4.840 | 3,194,756,864 | +0.02(+0.32%) |
Jun 29, 2009 | 4.875 | 4.891 | 4.809 | 4.824 | 4,176,174,336 | -0.02(-0.33%) |
Jun 26, 2009 | 4.750 | 4.878 | 4.748 | 4.840 | 3,232,723,968 | +0.09(+1.84%) |
Jun 25, 2009 | 4.613 | 4.764 | 4.594 | 4.752 | 41,830,912 | +0.12(+2.67%) |
Jun 24, 2009 | 4.601 | 4.672 | 4.582 | 4.629 | 3,572,203,008 | +0.08(+1.65%) |
Jun 23, 2009 | 4.635 | 4.653 | 4.515 | 4.554 | 903,269,888 | -0.11(-2.45%) |
Jun 22, 2009 | 4.780 | 4.810 | 4.632 | 4.668 | 376,345,088 | -0.07(-1.51%) |
Jun 19, 2009 | 4.692 | 4.740 | 4.652 | 4.739 | 1,016,017,408 | +0.12(+2.65%) |
Jun 18, 2009 | 4.625 | 4.689 | 4.607 | 4.617 | 3,146,612,992 | +0.01(+0.22%) |
Jun 17, 2009 | 4.644 | 4.670 | 4.571 | 4.607 | 4,204,109,056 | -0.03(-0.56%) |
Jun 16, 2009 | 4.644 | 4.705 | 4.625 | 4.633 | 3,787,624,448 | +0.01(+0.19%) |
Jun 15, 2009 | 4.622 | 4.653 | 4.583 | 4.624 | 3,971,156,224 | -0.03(-0.64%) |
Jun 12, 2009 | 4.717 | 4.727 | 4.623 | 4.654 | 4,142,842,368 | -0.10(-2.13%) |
Jun 11, 2009 | 4.742 | 4.810 | 4.708 | 4.755 | 3,861,334,016 | -0.01(-0.21%) |
Jun 10, 2009 | 4.835 | 4.837 | 4.699 | 4.766 | 771,507,712 | -0.08(-1.73%) |
Jun 09, 2009 | 4.887 | 4.912 | 4.776 | 4.850 | 685,726,720 | -0.04(-0.79%) |
Jun 08, 2009 | 4.887 | 4.901 | 4.738 | 4.888 | 2,559,566,336 | -0.03(-0.57%) |
Jun 05, 2009 | 4.938 | 4.975 | 4.866 | 4.916 | 360,173,568 | +0.03(+0.65%) |
Jun 04, 2009 | 4.762 | 4.899 | 4.758 | 4.884 | 4,051,230,976 | +0.09(+1.98%) |
Jun 03, 2009 | 4.757 | 4.795 | 4.726 | 4.789 | 4,158,396,160 | +0.05(+1.05%) |
Jun 02, 2009 | 4.723 | 4.803 | 4.701 | 4.740 | 3,356,616,704 | +0.00(+0.10%) |
Jun 01, 2009 | 4.637 | 4.757 | 4.621 | 4.735 | 3,329,217,536 | +0.12(+2.61%) |
May 29, 2009 | 4.600 | 4.618 | 4.548 | 4.615 | 3,358,903,296 | +0.03(+0.55%) |
May 28, 2009 | 4.535 | 4.600 | 4.486 | 4.590 | 3,587,118,080 | +0.07(+1.52%) |
May 27, 2009 | 4.478 | 4.587 | 4.448 | 4.521 | 461,014,016 | +0.08(+1.74%) |
May 26, 2009 | 4.239 | 4.446 | 4.232 | 4.444 | 391,157,248 | +0.28(+6.76%) |
May 22, 2009 | 4.215 | 4.220 | 4.137 | 4.162 | 2,192,491,520 | -0.06(-1.35%) |
May 21, 2009 | 4.253 | 4.308 | 4.176 | 4.220 | 3,001,419,264 | -0.06(-1.34%) |
May 20, 2009 | 4.337 | 4.390 | 4.258 | 4.277 | 2,858,965,504 | -0.05(-1.24%) |
May 19, 2009 | 4.309 | 4.394 | 4.273 | 4.331 | 2,740,058,368 | +0.03(+0.63%) |
May 18, 2009 | 4.204 | 4.305 | 4.131 | 4.303 | 3,375,878,400 | +0.14(+3.46%) |
May 15, 2009 | 4.156 | 4.235 | 4.132 | 4.160 | 2,704,336,640 | -0.02(-0.43%) |
May 14, 2009 | 4.070 | 4.197 | 4.067 | 4.178 | 3,294,835,200 | +0.12(+2.90%) |
May 13, 2009 | 4.187 | 4.214 | 4.056 | 4.060 | 89,830,400 | -0.17(-3.96%) |
May 12, 2009 | 4.402 | 4.407 | 4.188 | 4.228 | 189,229,056 | -0.17(-3.97%) |
May 11, 2009 | 4.328 | 4.450 | 4.319 | 4.403 | 2,977,234,176 | +0.01(+0.29%) |
May 08, 2009 | 4.385 | 4.459 | 4.290 | 4.390 | 3,442,995,456 | +0.00(+0.10%) |
May 07, 2009 | 4.497 | 4.499 | 4.346 | 4.385 | 3,912,485,376 | -0.12(-2.60%) |
May 06, 2009 | 4.530 | 4.536 | 4.425 | 4.502 | 3,484,011,520 | -0.01(-0.16%) |
May 05, 2009 | 4.477 | 4.515 | 4.455 | 4.509 | 2,930,120,448 | +0.02(+0.48%) |
May 04, 2009 | 4.358 | 4.494 | 4.338 | 4.488 | 188,322,304 | +0.16(+3.80%) |