Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.662 | 6.687 | 6.394 | 6.405 | 984,147,968 | -0.27(-4.00%) |
Oct 29, 2009 | 6.626 | 6.687 | 6.529 | 6.672 | 4,195,703,808 | +0.13(+2.05%) |
Oct 28, 2009 | 6.718 | 6.729 | 6.493 | 6.538 | 1,726,226,944 | -0.17(-2.52%) |
Oct 27, 2009 | 6.852 | 6.891 | 6.675 | 6.707 | 1,271,281,152 | -0.17(-2.52%) |
Oct 26, 2009 | 6.921 | 7.025 | 6.799 | 6.880 | 3,563,468,288 | -0.05(-0.72%) |
Oct 23, 2009 | 6.990 | 6.993 | 6.906 | 6.930 | 3,095,894,272 | -0.04(-0.61%) |
Oct 22, 2009 | 6.956 | 7.063 | 6.881 | 6.973 | 1,527,615,488 | +0.01(+0.14%) |
Oct 21, 2009 | 6.780 | 7.092 | 6.770 | 6.963 | 192,784,384 | +0.21(+3.10%) |
Oct 20, 2009 | 6.816 | 6.855 | 6.723 | 6.754 | 4,100,107,776 | +0.30(+4.69%) |
Oct 19, 2009 | 6.383 | 6.456 | 6.305 | 6.451 | 2,637,395,456 | +0.06(+0.96%) |
Oct 16, 2009 | 6.434 | 6.468 | 6.383 | 6.390 | 3,174,177,024 | -0.09(-1.32%) |
Oct 15, 2009 | 6.444 | 6.487 | 6.440 | 6.475 | 2,748,401,664 | -0.02(-0.38%) |
Oct 14, 2009 | 6.533 | 6.535 | 6.464 | 6.500 | 2,762,780,672 | +0.04(+0.67%) |
Oct 13, 2009 | 6.478 | 6.496 | 6.446 | 6.457 | 2,560,523,264 | -0.03(-0.41%) |
Oct 12, 2009 | 6.491 | 6.507 | 6.444 | 6.484 | 2,119,111,936 | +0.01(+0.18%) |
Oct 09, 2009 | 6.421 | 6.480 | 6.409 | 6.472 | 2,157,717,504 | +0.04(+0.63%) |
Oct 08, 2009 | 6.479 | 6.505 | 6.418 | 6.431 | 3,224,092,416 | -0.03(-0.52%) |
Oct 07, 2009 | 6.448 | 6.475 | 6.423 | 6.465 | 3,426,102,784 | +0.01(+0.13%) |
Oct 06, 2009 | 6.379 | 6.456 | 6.364 | 6.456 | 156,885,504 | +0.14(+2.14%) |
Oct 05, 2009 | 6.327 | 6.349 | 6.261 | 6.321 | 3,113,157,376 | +0.04(+0.61%) |
Oct 02, 2009 | 6.164 | 6.318 | 6.162 | 6.283 | 4,070,905,088 | +0.14(+2.23%) |
Oct 01, 2009 | 6.298 | 6.328 | 6.140 | 6.146 | 3,860,509,952 | -0.15(-2.42%) |
Sep 30, 2009 | 6.325 | 6.335 | 6.205 | 6.298 | 3,969,940,992 | -0.00(-0.02%) |
Sep 29, 2009 | 6.345 | 6.368 | 6.263 | 6.299 | 2,541,137,920 | -0.03(-0.41%) |
Sep 28, 2009 | 6.248 | 6.343 | 6.229 | 6.325 | 2,482,714,368 | +0.13(+2.07%) |
Sep 25, 2009 | 6.185 | 6.303 | 6.165 | 6.197 | 3,275,800,064 | -0.05(-0.79%) |
Sep 24, 2009 | 6.361 | 6.378 | 6.210 | 6.246 | 4,053,043,968 | -0.06(-0.91%) |
Sep 23, 2009 | 6.300 | 6.419 | 6.287 | 6.303 | 72,113,664 | +0.03(+0.55%) |
Sep 22, 2009 | 6.293 | 6.299 | 6.213 | 6.269 | 2,624,776,704 | +0.02(+0.25%) |
Sep 21, 2009 | 6.262 | 6.292 | 6.171 | 6.253 | 3,220,445,952 | -0.03(-0.54%) |
Sep 18, 2009 | 6.314 | 6.339 | 6.278 | 6.287 | 131,113,984 | +0.02(+0.25%) |
Sep 17, 2009 | 6.184 | 6.347 | 6.183 | 6.271 | 1,668,730,368 | +0.09(+1.47%) |
Sep 16, 2009 | 6.048 | 6.210 | 6.044 | 6.180 | 1,252,678,144 | +0.23(+3.83%) |
Sep 15, 2009 | 5.914 | 5.968 | 5.898 | 5.952 | 3,137,713,408 | +0.05(+0.83%) |
Sep 14, 2009 | 5.805 | 5.909 | 5.785 | 5.903 | 2,369,163,264 | +0.05(+0.91%) |
Sep 11, 2009 | 5.875 | 5.885 | 5.806 | 5.850 | 2,567,444,992 | -0.01(-0.23%) |
Sep 10, 2009 | 5.846 | 5.887 | 5.804 | 5.863 | 3,613,466,368 | +0.05(+0.83%) |
Sep 09, 2009 | 5.871 | 5.928 | 5.766 | 5.815 | 1,672,520,704 | -0.06(-1.04%) |
Sep 08, 2009 | 5.878 | 5.883 | 5.844 | 5.876 | 2,317,929,472 | +0.09(+1.54%) |
Sep 04, 2009 | 5.684 | 5.800 | 5.678 | 5.787 | 2,756,291,584 | +0.13(+2.26%) |
Sep 03, 2009 | 5.656 | 5.678 | 5.607 | 5.659 | 2,162,744,064 | +0.05(+0.83%) |
Sep 02, 2009 | 5.594 | 5.695 | 5.576 | 5.613 | 2,679,924,992 | -0.00(-0.07%) |
Sep 01, 2009 | 5.708 | 5.777 | 5.605 | 5.617 | 3,450,823,680 | -0.10(-1.73%) |
Aug 31, 2009 | 5.714 | 5.737 | 5.658 | 5.716 | 2,290,633,216 | -0.06(-1.08%) |
Aug 28, 2009 | 5.854 | 5.861 | 5.727 | 5.778 | 3,338,055,424 | +0.02(+0.35%) |
Aug 27, 2009 | 5.734 | 5.762 | 5.601 | 5.758 | 3,304,805,888 | +0.07(+1.22%) |
Aug 26, 2009 | 5.740 | 5.761 | 5.666 | 5.689 | 2,236,638,720 | -0.07(-1.17%) |
Aug 25, 2009 | 5.758 | 5.808 | 5.747 | 5.756 | 2,386,406,144 | +0.01(+0.20%) |
Aug 24, 2009 | 5.781 | 5.801 | 5.718 | 5.745 | 2,993,941,248 | -0.01(-0.09%) |
Aug 21, 2009 | 5.697 | 5.755 | 5.668 | 5.750 | 3,061,223,168 | +0.10(+1.74%) |
Aug 20, 2009 | 5.606 | 5.665 | 5.593 | 5.652 | 2,516,458,240 | +0.06(+1.05%) |
Aug 19, 2009 | 5.530 | 5.617 | 5.520 | 5.593 | 3,040,602,112 | +0.02(+0.37%) |
Aug 18, 2009 | 5.492 | 5.581 | 5.485 | 5.573 | 3,172,157,952 | +0.15(+2.76%) |
Aug 17, 2009 | 5.557 | 5.559 | 5.417 | 5.423 | 3,858,078,976 | -0.24(-4.31%) |
Aug 14, 2009 | 5.707 | 5.716 | 5.625 | 5.667 | 2,250,008,832 | -0.06(-0.97%) |
Aug 13, 2009 | 5.663 | 5.731 | 5.658 | 5.723 | 3,237,112,064 | +0.11(+1.88%) |
Aug 12, 2009 | 5.523 | 5.665 | 5.520 | 5.617 | 3,274,564,096 | +0.08(+1.52%) |
Aug 11, 2009 | 5.562 | 5.586 | 5.501 | 5.533 | 2,614,394,112 | -0.06(-1.15%) |
Aug 10, 2009 | 5.629 | 5.661 | 5.561 | 5.597 | 2,209,384,192 | -0.03(-0.48%) |
Aug 07, 2009 | 5.623 | 5.661 | 5.600 | 5.624 | 2,849,922,048 | +0.05(+0.98%) |
Aug 06, 2009 | 5.626 | 5.658 | 5.542 | 5.570 | 2,513,409,280 | -0.04(-0.73%) |
Aug 05, 2009 | 5.632 | 5.688 | 5.580 | 5.610 | 3,113,528,576 | -0.01(-0.27%) |
Aug 04, 2009 | 5.604 | 5.626 | 5.580 | 5.625 | 2,912,135,936 | -0.03(-0.53%) |