Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.662 | 6.687 | 6.394 | 6.405 | 984,156,160 | -0.27(-4.00%) |
Oct 29, 2009 | 6.626 | 6.687 | 6.529 | 6.672 | 4,195,710,464 | +0.13(+2.05%) |
Oct 28, 2009 | 6.718 | 6.729 | 6.493 | 6.538 | 1,726,236,160 | -0.17(-2.52%) |
Oct 27, 2009 | 6.852 | 6.891 | 6.675 | 6.707 | 1,271,289,344 | -0.17(-2.52%) |
Oct 26, 2009 | 6.921 | 7.025 | 6.799 | 6.880 | 3,563,473,920 | -0.05(-0.72%) |
Oct 23, 2009 | 6.990 | 6.993 | 6.906 | 6.930 | 3,095,899,136 | -0.04(-0.61%) |
Oct 22, 2009 | 6.956 | 7.063 | 6.881 | 6.973 | 1,527,624,192 | +0.01(+0.14%) |
Oct 21, 2009 | 6.780 | 7.092 | 6.770 | 6.963 | 192,797,696 | +0.21(+3.10%) |
Oct 20, 2009 | 6.816 | 6.855 | 6.723 | 6.754 | 4,100,120,576 | +0.30(+4.69%) |
Oct 19, 2009 | 6.383 | 6.456 | 6.305 | 6.451 | 2,637,406,208 | +0.06(+0.96%) |
Oct 16, 2009 | 6.434 | 6.468 | 6.383 | 6.390 | 3,174,181,888 | -0.09(-1.32%) |
Oct 15, 2009 | 6.444 | 6.487 | 6.440 | 6.475 | 2,748,406,016 | -0.02(-0.38%) |
Oct 14, 2009 | 6.533 | 6.535 | 6.464 | 6.500 | 2,762,785,024 | +0.04(+0.67%) |
Oct 13, 2009 | 6.477 | 6.496 | 6.446 | 6.457 | 2,560,527,104 | -0.03(-0.41%) |
Oct 12, 2009 | 6.491 | 6.507 | 6.444 | 6.484 | 2,119,115,136 | +0.01(+0.18%) |
Oct 09, 2009 | 6.421 | 6.480 | 6.409 | 6.472 | 2,157,720,832 | +0.04(+0.63%) |
Oct 08, 2009 | 6.479 | 6.505 | 6.418 | 6.431 | 3,224,097,280 | -0.03(-0.52%) |
Oct 07, 2009 | 6.448 | 6.475 | 6.423 | 6.465 | 3,426,108,160 | +0.01(+0.13%) |
Oct 06, 2009 | 6.379 | 6.456 | 6.364 | 6.456 | 156,892,160 | +0.14(+2.14%) |
Oct 05, 2009 | 6.327 | 6.349 | 6.261 | 6.321 | 3,113,162,240 | +0.04(+0.61%) |
Oct 02, 2009 | 6.164 | 6.318 | 6.162 | 6.283 | 4,070,911,232 | +0.14(+2.23%) |
Oct 01, 2009 | 6.298 | 6.328 | 6.140 | 6.146 | 3,860,515,840 | -0.15(-2.42%) |
Sep 30, 2009 | 6.325 | 6.335 | 6.205 | 6.298 | 3,969,947,136 | -0.00(-0.02%) |
Sep 29, 2009 | 6.345 | 6.368 | 6.263 | 6.299 | 2,541,141,760 | -0.03(-0.41%) |
Sep 28, 2009 | 6.248 | 6.343 | 6.229 | 6.325 | 2,482,718,208 | +0.13(+2.07%) |
Sep 25, 2009 | 6.185 | 6.303 | 6.165 | 6.197 | 3,275,805,184 | -0.05(-0.79%) |
Sep 24, 2009 | 6.361 | 6.378 | 6.210 | 6.246 | 4,053,050,112 | -0.06(-0.91%) |
Sep 23, 2009 | 6.300 | 6.419 | 6.287 | 6.303 | 72,120,320 | +0.03(+0.55%) |
Sep 22, 2009 | 6.293 | 6.299 | 6.213 | 6.269 | 2,624,780,800 | +0.02(+0.25%) |
Sep 21, 2009 | 6.262 | 6.292 | 6.171 | 6.253 | 3,220,450,816 | -0.03(-0.54%) |
Sep 18, 2009 | 6.314 | 6.339 | 6.278 | 6.287 | 131,121,152 | +0.02(+0.25%) |
Sep 17, 2009 | 6.184 | 6.347 | 6.183 | 6.271 | 1,668,739,584 | +0.09(+1.47%) |
Sep 16, 2009 | 6.048 | 6.210 | 6.044 | 6.180 | 1,252,686,848 | +0.23(+3.83%) |
Sep 15, 2009 | 5.914 | 5.968 | 5.898 | 5.952 | 3,137,718,272 | +0.05(+0.83%) |
Sep 14, 2009 | 5.805 | 5.909 | 5.785 | 5.903 | 2,369,166,848 | +0.05(+0.91%) |
Sep 11, 2009 | 5.875 | 5.885 | 5.806 | 5.850 | 2,567,449,088 | -0.01(-0.23%) |
Sep 10, 2009 | 5.846 | 5.887 | 5.804 | 5.863 | 3,613,472,000 | +0.05(+0.83%) |
Sep 09, 2009 | 5.871 | 5.928 | 5.766 | 5.815 | 1,672,529,920 | -0.06(-1.04%) |
Sep 08, 2009 | 5.878 | 5.883 | 5.844 | 5.876 | 2,317,933,056 | +0.09(+1.54%) |
Sep 04, 2009 | 5.684 | 5.800 | 5.678 | 5.787 | 2,756,295,936 | +0.13(+2.26%) |
Sep 03, 2009 | 5.656 | 5.678 | 5.607 | 5.659 | 2,162,747,392 | +0.05(+0.83%) |
Sep 02, 2009 | 5.594 | 5.695 | 5.576 | 5.613 | 2,679,929,088 | -0.00(-0.07%) |
Sep 01, 2009 | 5.708 | 5.776 | 5.605 | 5.617 | 3,450,829,056 | -0.10(-1.73%) |
Aug 31, 2009 | 5.714 | 5.737 | 5.658 | 5.716 | 2,290,636,800 | -0.06(-1.08%) |
Aug 28, 2009 | 5.854 | 5.861 | 5.727 | 5.778 | 3,338,060,544 | +0.02(+0.35%) |
Aug 27, 2009 | 5.734 | 5.762 | 5.601 | 5.758 | 3,304,811,008 | +0.07(+1.22%) |
Aug 26, 2009 | 5.740 | 5.761 | 5.666 | 5.688 | 2,236,642,304 | -0.07(-1.17%) |
Aug 25, 2009 | 5.758 | 5.808 | 5.747 | 5.756 | 2,386,409,728 | +0.01(+0.20%) |
Aug 24, 2009 | 5.781 | 5.801 | 5.718 | 5.745 | 2,993,945,856 | -0.01(-0.09%) |
Aug 21, 2009 | 5.697 | 5.755 | 5.668 | 5.750 | 3,061,228,032 | +0.10(+1.74%) |
Aug 20, 2009 | 5.606 | 5.665 | 5.593 | 5.652 | 2,516,462,080 | +0.06(+1.05%) |
Aug 19, 2009 | 5.530 | 5.617 | 5.520 | 5.593 | 3,040,606,720 | +0.02(+0.37%) |
Aug 18, 2009 | 5.492 | 5.581 | 5.485 | 5.573 | 3,172,162,816 | +0.15(+2.76%) |
Aug 17, 2009 | 5.557 | 5.559 | 5.417 | 5.423 | 3,858,084,864 | -0.24(-4.31%) |
Aug 14, 2009 | 5.707 | 5.716 | 5.625 | 5.667 | 2,250,012,160 | -0.06(-0.97%) |
Aug 13, 2009 | 5.663 | 5.731 | 5.658 | 5.723 | 3,237,116,928 | +0.11(+1.88%) |
Aug 12, 2009 | 5.523 | 5.665 | 5.520 | 5.617 | 3,274,569,216 | +0.08(+1.52%) |
Aug 11, 2009 | 5.562 | 5.586 | 5.501 | 5.533 | 2,614,397,952 | -0.06(-1.15%) |
Aug 10, 2009 | 5.629 | 5.661 | 5.561 | 5.597 | 2,209,387,520 | -0.03(-0.48%) |
Aug 07, 2009 | 5.623 | 5.661 | 5.600 | 5.624 | 2,849,926,400 | +0.05(+0.98%) |
Aug 06, 2009 | 5.626 | 5.658 | 5.542 | 5.570 | 2,513,413,120 | -0.04(-0.73%) |
Aug 05, 2009 | 5.632 | 5.688 | 5.580 | 5.610 | 3,113,533,184 | -0.01(-0.27%) |
Aug 04, 2009 | 5.604 | 5.626 | 5.580 | 5.625 | 2,912,140,544 | -0.03(-0.53%) |