Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.289 | 4.315 | 4.245 | 4.276 | 3,667,584,256 | +0.02(+0.55%) |
Apr 29, 2009 | 4.242 | 4.310 | 4.208 | 4.252 | 3,370,501,376 | +0.04(+1.00%) |
Apr 28, 2009 | 4.191 | 4.289 | 4.188 | 4.210 | 3,353,917,952 | -0.03(-0.67%) |
Apr 27, 2009 | 4.176 | 4.247 | 4.168 | 4.238 | 3,536,625,408 | +0.03(+0.67%) |
Apr 24, 2009 | 4.235 | 4.252 | 4.178 | 4.210 | 3,978,614,016 | -0.05(-1.20%) |
Apr 23, 2009 | 4.302 | 4.322 | 4.197 | 4.261 | 2,658,923,520 | +0.13(+3.20%) |
Apr 22, 2009 | 4.167 | 4.259 | 4.118 | 4.129 | 2,611,912,704 | -0.01(-0.21%) |
Apr 21, 2009 | 4.040 | 4.150 | 4.030 | 4.137 | 3,463,019,264 | +0.04(+1.05%) |
Apr 20, 2009 | 4.136 | 4.179 | 4.049 | 4.095 | 3,431,973,888 | -0.10(-2.37%) |
Apr 17, 2009 | 4.118 | 4.222 | 4.086 | 4.194 | 3,660,271,104 | +0.07(+1.62%) |
Apr 16, 2009 | 4.050 | 4.185 | 4.036 | 4.127 | 71,248,896 | +0.13(+3.24%) |
Apr 15, 2009 | 3.982 | 4.018 | 3.933 | 3.997 | 3,037,738,496 | -0.02(-0.57%) |
Apr 14, 2009 | 4.063 | 4.083 | 3.984 | 4.020 | 3,344,833,280 | -0.06(-1.59%) |
Apr 13, 2009 | 4.078 | 4.111 | 4.044 | 4.085 | 2,863,765,504 | +0.02(+0.54%) |
Apr 09, 2009 | 4.024 | 4.078 | 4.008 | 4.063 | 3,904,986,880 | +0.11(+2.79%) |
Apr 08, 2009 | 3.922 | 3.968 | 3.893 | 3.952 | 3,352,249,600 | +0.04(+1.15%) |
Apr 07, 2009 | 3.960 | 3.964 | 3.880 | 3.908 | 3,947,836,160 | -0.12(-2.91%) |
Apr 06, 2009 | 3.906 | 4.035 | 3.849 | 4.025 | 546,671,616 | +0.08(+2.12%) |
Apr 03, 2009 | 3.880 | 3.946 | 3.857 | 3.941 | 386,109,952 | +0.11(+2.91%) |
Apr 02, 2009 | 3.742 | 3.899 | 3.730 | 3.830 | 1,681,934,848 | +0.14(+3.70%) |
Apr 01, 2009 | 3.537 | 3.704 | 3.530 | 3.693 | 41,274,880 | +0.12(+3.40%) |
Mar 31, 2009 | 3.583 | 3.651 | 3.568 | 3.572 | 4,194,302,976 | +0.02(+0.60%) |
Mar 30, 2009 | 3.551 | 3.568 | 3.487 | 3.551 | 3,699,268,096 | -0.18(-4.90%) |
Mar 26, 2009 | 3.664 | 3.737 | 3.656 | 3.733 | 239,041,536 | +0.11(+3.17%) |
Mar 25, 2009 | 3.656 | 3.682 | 3.529 | 3.618 | 462,455,808 | -0.00(-0.01%) |
Mar 24, 2009 | 3.614 | 3.719 | 3.581 | 3.619 | 418,267,136 | -0.04(-1.08%) |
Mar 23, 2009 | 3.490 | 3.675 | 3.457 | 3.658 | 607,979,008 | +0.21(+5.97%) |
Mar 20, 2009 | 3.469 | 3.504 | 3.417 | 3.452 | 822,741,504 | -0.00(-0.03%) |
Mar 19, 2009 | 3.461 | 3.507 | 3.406 | 3.453 | 3,680,027,136 | +0.00(+0.10%) |
Mar 18, 2009 | 3.395 | 3.516 | 3.388 | 3.450 | 1,561,792,000 | +0.06(+1.87%) |
Mar 17, 2009 | 3.236 | 3.387 | 3.230 | 3.386 | 1,492,697,088 | +0.14(+4.44%) |
Mar 16, 2009 | 3.280 | 3.309 | 3.200 | 3.242 | 1,570,671,104 | -0.02(-0.53%) |
Mar 13, 2009 | 3.272 | 3.303 | 3.228 | 3.260 | 128,065,024 | -0.01(-0.44%) |
Mar 12, 2009 | 3.157 | 3.282 | 3.126 | 3.274 | 1,358,875,136 | +0.12(+3.96%) |
Mar 11, 2009 | 3.052 | 3.196 | 3.044 | 3.149 | 1,932,130,816 | +0.14(+4.57%) |
Mar 10, 2009 | 2.884 | 3.030 | 2.866 | 3.012 | 1,916,577,280 | +0.19(+6.64%) |
Mar 09, 2009 | 2.860 | 2.977 | 2.806 | 2.824 | 842,683,392 | -0.07(-2.57%) |
Mar 06, 2009 | 3.002 | 3.004 | 2.798 | 2.898 | 3,144,440,832 | -0.12(-3.98%) |
Mar 05, 2009 | 3.074 | 3.122 | 3.005 | 3.019 | 905,968,640 | -0.08(-2.56%) |
Mar 04, 2009 | 3.064 | 3.152 | 3.039 | 3.098 | 1,159,831,040 | +0.11(+3.67%) |
Mar 02, 2009 | 2.994 | 3.099 | 2.979 | 2.988 | 1,377,065,472 | -0.05(-1.53%) |
Feb 27, 2009 | 2.988 | 3.102 | 2.979 | 3.035 | 904,197,120 | +0.00(+0.13%) |
Feb 26, 2009 | 3.126 | 3.157 | 3.023 | 3.031 | 339,222,528 | -0.07(-2.16%) |
Feb 25, 2009 | 3.053 | 3.157 | 3.033 | 3.098 | 1,834,132,992 | +0.03(+1.01%) |
Feb 24, 2009 | 2.971 | 3.088 | 2.956 | 3.067 | 1,643,226,624 | +0.11(+3.80%) |
Feb 23, 2009 | 3.114 | 3.126 | 2.940 | 2.955 | 1,495,169,536 | -0.14(-4.66%) |
Feb 20, 2009 | 3.038 | 3.140 | 3.024 | 3.099 | 1,225,403,392 | +0.02(+0.62%) |
Feb 19, 2009 | 3.173 | 3.203 | 3.062 | 3.080 | 2,494,468,096 | -0.13(-3.95%) |
Feb 18, 2009 | 3.230 | 3.257 | 3.151 | 3.207 | 743,222,784 | -0.01(-0.17%) |
Feb 17, 2009 | 3.292 | 3.297 | 3.204 | 3.212 | 695,099,904 | -0.16(-4.67%) |
Feb 13, 2009 | 3.364 | 3.396 | 3.334 | 3.369 | 185,520,640 | -0.00(-0.11%) |
Feb 12, 2009 | 3.256 | 3.389 | 3.256 | 3.373 | 1,717,409,792 | +0.08(+2.53%) |
Feb 11, 2009 | 3.275 | 3.341 | 3.254 | 3.290 | 671,078,912 | -0.03(-1.03%) |
Feb 10, 2009 | 3.443 | 3.483 | 3.298 | 3.324 | 1,951,907,328 | -0.16(-4.57%) |
Feb 09, 2009 | 3.398 | 3.500 | 3.381 | 3.483 | 965,648,896 | +0.09(+2.80%) |
Feb 06, 2009 | 3.297 | 3.398 | 3.296 | 3.388 | 761,104,384 | +0.11(+3.38%) |
Feb 05, 2009 | 3.152 | 3.304 | 3.147 | 3.278 | 1,217,533,440 | +0.10(+3.11%) |
Feb 04, 2009 | 3.168 | 3.271 | 3.163 | 3.179 | 1,652,909,056 | +0.02(+0.61%) |
Feb 03, 2009 | 3.123 | 3.173 | 3.068 | 3.159 | 114,386,432 | +0.05(+1.61%) |