Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.419 | 6.426 | 6.342 | 6.347 | 2,925,198,080 | -0.03(-0.43%) |
Dec 30, 2009 | 6.290 | 6.385 | 6.274 | 6.374 | 3,420,520,960 | +0.08(+1.21%) |
Dec 29, 2009 | 6.404 | 6.407 | 6.287 | 6.298 | 3,695,444,480 | -0.08(-1.19%) |
Dec 28, 2009 | 6.377 | 6.444 | 6.313 | 6.373 | 1,055,271,936 | +0.08(+1.23%) |
Dec 24, 2009 | 6.131 | 6.305 | 6.125 | 6.296 | 4,157,648,384 | +0.21(+3.43%) |
Dec 23, 2009 | 6.060 | 6.095 | 6.048 | 6.087 | 2,868,047,104 | +0.05(+0.87%) |
Dec 22, 2009 | 6.007 | 6.049 | 5.983 | 6.035 | 2,901,166,336 | +0.06(+1.07%) |
Dec 21, 2009 | 5.905 | 6.016 | 5.893 | 5.970 | 784,183,296 | +0.08(+1.43%) |
Dec 18, 2009 | 5.818 | 5.888 | 5.801 | 5.886 | 758,152,704 | +0.11(+1.86%) |
Dec 17, 2009 | 5.851 | 5.873 | 5.753 | 5.779 | 3,227,569,920 | -0.10(-1.63%) |
Dec 16, 2009 | 5.876 | 5.918 | 5.860 | 5.874 | 2,929,962,496 | +0.03(+0.44%) |
Dec 15, 2009 | 5.898 | 5.949 | 5.821 | 5.848 | 3,481,738,752 | -0.08(-1.43%) |
Dec 14, 2009 | 5.884 | 5.946 | 5.800 | 5.933 | 4,115,325,440 | +0.07(+1.19%) |
Dec 11, 2009 | 5.957 | 5.963 | 5.826 | 5.863 | 3,567,360,512 | -0.05(-0.90%) |
Dec 10, 2009 | 6.009 | 6.015 | 5.907 | 5.916 | 4,064,519,424 | -0.04(-0.69%) |
Dec 09, 2009 | 5.761 | 5.968 | 5.732 | 5.957 | 1,389,089,792 | +0.24(+4.18%) |
Dec 08, 2009 | 5.703 | 5.793 | 5.683 | 5.719 | 1,435,711,488 | +0.03(+0.49%) |
Dec 07, 2009 | 5.823 | 5.836 | 5.683 | 5.691 | 1,637,912,576 | -0.13(-2.26%) |
Dec 04, 2009 | 6.015 | 6.020 | 5.731 | 5.823 | 2,568,618,496 | -0.10(-1.61%) |
Dec 03, 2009 | 5.946 | 5.993 | 5.911 | 5.918 | 3,724,612,608 | +0.01(+0.13%) |
Dec 02, 2009 | 5.992 | 6.066 | 5.896 | 5.910 | 1,642,073,600 | -0.02(-0.38%) |
Dec 01, 2009 | 6.091 | 6.107 | 5.928 | 5.932 | 3,866,083,584 | -0.09(-1.47%) |
Nov 30, 2009 | 6.057 | 6.074 | 5.987 | 6.021 | 3,526,548,480 | -0.02(-0.34%) |
Nov 27, 2009 | 6.000 | 6.113 | 5.975 | 6.041 | 2,450,792,704 | -0.11(-1.76%) |
Nov 25, 2009 | 6.186 | 6.194 | 6.137 | 6.150 | 2,377,721,600 | -0.01(-0.12%) |
Nov 24, 2009 | 6.184 | 6.201 | 6.111 | 6.157 | 2,643,208,960 | -0.04(-0.70%) |
Nov 23, 2009 | 6.114 | 6.204 | 6.113 | 6.201 | 3,941,897,472 | +0.18(+2.98%) |
Nov 20, 2009 | 5.998 | 6.035 | 5.956 | 6.021 | 3,375,548,672 | -0.02(-0.29%) |
Nov 19, 2009 | 6.163 | 6.163 | 6.018 | 6.039 | 206,631,936 | -0.16(-2.65%) |
Nov 18, 2009 | 6.221 | 6.235 | 6.144 | 6.203 | 3,107,062,784 | -0.03(-0.50%) |
Nov 17, 2009 | 6.207 | 6.248 | 6.174 | 6.235 | 3,291,274,752 | +0.01(+0.18%) |
Nov 16, 2009 | 6.189 | 6.265 | 6.175 | 6.223 | 4,027,472,640 | +0.07(+1.07%) |
Nov 13, 2009 | 6.110 | 6.169 | 6.086 | 6.158 | 2,849,082,112 | +0.07(+1.22%) |
Nov 12, 2009 | 6.118 | 6.170 | 6.067 | 6.084 | 3,019,163,392 | -0.04(-0.62%) |
Nov 11, 2009 | 6.161 | 6.174 | 6.079 | 6.122 | 3,684,358,400 | +0.01(+0.13%) |
Nov 10, 2009 | 6.054 | 6.174 | 6.054 | 6.113 | 3,330,134,784 | +0.05(+0.75%) |
Nov 09, 2009 | 5.932 | 6.081 | 5.911 | 6.068 | 94,817,280 | +0.21(+3.66%) |
Nov 06, 2009 | 5.798 | 5.879 | 5.795 | 5.853 | 2,449,467,904 | +0.01(+0.16%) |
Nov 05, 2009 | 5.795 | 5.873 | 5.777 | 5.844 | 3,194,055,936 | +0.10(+1.69%) |
Nov 04, 2009 | 5.745 | 5.838 | 5.729 | 5.747 | 4,046,763,008 | +0.06(+1.09%) |
Nov 03, 2009 | 5.658 | 5.708 | 5.600 | 5.685 | 42,407,424 | -0.02(-0.30%) |
Nov 02, 2009 | 5.716 | 5.809 | 5.589 | 5.702 | 1,340,956,160 | +0.02(+0.43%) |
Oct 30, 2009 | 5.905 | 5.927 | 5.667 | 5.677 | 1,660,875,264 | -0.24(-4.00%) |
Oct 29, 2009 | 5.873 | 5.928 | 5.787 | 5.914 | 438,581,760 | +0.12(+2.05%) |
Oct 28, 2009 | 5.955 | 5.964 | 5.756 | 5.795 | 2,498,080,768 | -0.15(-2.52%) |
Oct 27, 2009 | 6.074 | 6.108 | 5.917 | 5.944 | 1,984,815,616 | -0.15(-2.52%) |
Oct 26, 2009 | 6.134 | 6.227 | 6.027 | 6.098 | 4,020,267,776 | -0.04(-0.72%) |
Oct 23, 2009 | 6.195 | 6.198 | 6.121 | 6.142 | 3,492,755,456 | -0.04(-0.61%) |
Oct 22, 2009 | 6.165 | 6.260 | 6.099 | 6.180 | 2,274,009,600 | +0.01(+0.14%) |
Oct 21, 2009 | 6.009 | 6.286 | 6.001 | 6.172 | 1,318,636,544 | +0.19(+3.10%) |
Oct 20, 2009 | 6.042 | 6.076 | 5.959 | 5.986 | 881,301,504 | +0.27(+4.69%) |
Oct 19, 2009 | 5.658 | 5.723 | 5.588 | 5.718 | 3,526,051,840 | +0.05(+0.96%) |
Oct 16, 2009 | 5.703 | 5.733 | 5.657 | 5.664 | 3,581,073,152 | -0.08(-1.32%) |
Oct 15, 2009 | 5.711 | 5.750 | 5.708 | 5.739 | 3,100,718,080 | -0.02(-0.38%) |
Oct 14, 2009 | 5.790 | 5.792 | 5.729 | 5.761 | 3,116,940,288 | +0.04(+0.67%) |
Oct 13, 2009 | 5.742 | 5.758 | 5.713 | 5.723 | 2,888,755,456 | -0.02(-0.41%) |
Oct 12, 2009 | 5.753 | 5.768 | 5.712 | 5.747 | 2,390,759,936 | +0.01(+0.18%) |
Oct 09, 2009 | 5.691 | 5.744 | 5.681 | 5.737 | 2,434,314,496 | +0.04(+0.63%) |
Oct 08, 2009 | 5.742 | 5.766 | 5.689 | 5.701 | 3,637,387,264 | -0.03(-0.52%) |
Oct 07, 2009 | 5.715 | 5.739 | 5.693 | 5.730 | 3,865,293,312 | +0.01(+0.13%) |
Oct 06, 2009 | 5.654 | 5.723 | 5.641 | 5.723 | 727,566,336 | +0.12(+2.14%) |
Oct 05, 2009 | 5.608 | 5.628 | 5.550 | 5.603 | 3,512,231,680 | +0.03(+0.61%) |
Oct 02, 2009 | 5.464 | 5.600 | 5.462 | 5.569 | 297,785,344 | +0.12(+2.23%) |