Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.057 | 6.074 | 5.987 | 6.021 | 3,526,546,688 | -0.02(-0.34%) |
Nov 27, 2009 | 6.000 | 6.113 | 5.975 | 6.041 | 2,450,791,424 | -0.11(-1.76%) |
Nov 25, 2009 | 6.186 | 6.194 | 6.137 | 6.150 | 2,377,720,320 | -0.01(-0.12%) |
Nov 24, 2009 | 6.184 | 6.201 | 6.111 | 6.157 | 2,643,207,680 | -0.04(-0.70%) |
Nov 23, 2009 | 6.114 | 6.204 | 6.113 | 6.201 | 3,941,895,424 | +0.18(+2.98%) |
Nov 20, 2009 | 5.998 | 6.035 | 5.956 | 6.021 | 3,375,546,880 | -0.02(-0.29%) |
Nov 19, 2009 | 6.163 | 6.163 | 6.018 | 6.039 | 206,629,376 | -0.16(-2.65%) |
Nov 18, 2009 | 6.221 | 6.235 | 6.144 | 6.203 | 3,107,061,248 | -0.03(-0.50%) |
Nov 17, 2009 | 6.207 | 6.248 | 6.174 | 6.235 | 3,291,273,216 | +0.01(+0.18%) |
Nov 16, 2009 | 6.189 | 6.265 | 6.175 | 6.223 | 4,027,470,592 | +0.07(+1.07%) |
Nov 13, 2009 | 6.110 | 6.169 | 6.086 | 6.158 | 2,849,080,832 | +0.07(+1.22%) |
Nov 12, 2009 | 6.118 | 6.170 | 6.067 | 6.084 | 3,019,161,856 | -0.04(-0.62%) |
Nov 11, 2009 | 6.161 | 6.174 | 6.079 | 6.122 | 3,684,356,608 | +0.01(+0.13%) |
Nov 10, 2009 | 6.054 | 6.174 | 6.054 | 6.113 | 3,330,132,992 | +0.05(+0.75%) |
Nov 09, 2009 | 5.932 | 6.081 | 5.911 | 6.068 | 94,814,720 | +0.21(+3.66%) |
Nov 06, 2009 | 5.798 | 5.879 | 5.795 | 5.853 | 2,449,466,624 | +0.01(+0.16%) |
Nov 05, 2009 | 5.795 | 5.873 | 5.777 | 5.844 | 3,194,054,144 | +0.10(+1.69%) |
Nov 04, 2009 | 5.745 | 5.838 | 5.729 | 5.747 | 4,046,760,960 | +0.06(+1.09%) |
Nov 03, 2009 | 5.658 | 5.708 | 5.600 | 5.685 | 42,405,376 | -0.02(-0.30%) |
Nov 02, 2009 | 5.716 | 5.809 | 5.589 | 5.702 | 1,340,953,088 | +0.02(+0.43%) |
Oct 30, 2009 | 5.905 | 5.927 | 5.667 | 5.677 | 1,660,872,192 | -0.24(-4.00%) |
Oct 29, 2009 | 5.873 | 5.928 | 5.787 | 5.914 | 438,579,712 | +0.12(+2.05%) |
Oct 28, 2009 | 5.955 | 5.964 | 5.756 | 5.795 | 2,498,077,696 | -0.15(-2.52%) |
Oct 27, 2009 | 6.074 | 6.108 | 5.917 | 5.944 | 1,984,812,544 | -0.15(-2.52%) |
Oct 26, 2009 | 6.134 | 6.227 | 6.027 | 6.098 | 4,020,265,728 | -0.04(-0.72%) |
Oct 23, 2009 | 6.195 | 6.198 | 6.121 | 6.142 | 3,492,753,920 | -0.04(-0.61%) |
Oct 22, 2009 | 6.165 | 6.260 | 6.099 | 6.180 | 2,274,006,016 | +0.01(+0.14%) |
Oct 21, 2009 | 6.009 | 6.286 | 6.001 | 6.172 | 1,318,631,424 | +0.19(+3.10%) |
Oct 20, 2009 | 6.042 | 6.076 | 5.959 | 5.986 | 881,296,384 | +0.27(+4.69%) |
Oct 19, 2009 | 5.658 | 5.723 | 5.588 | 5.718 | 3,526,048,256 | +0.05(+0.96%) |
Oct 16, 2009 | 5.703 | 5.733 | 5.657 | 5.664 | 3,581,071,360 | -0.08(-1.32%) |
Oct 15, 2009 | 5.711 | 5.750 | 5.708 | 5.739 | 3,100,716,544 | -0.02(-0.38%) |
Oct 14, 2009 | 5.790 | 5.792 | 5.729 | 5.761 | 3,116,938,752 | +0.04(+0.67%) |
Oct 13, 2009 | 5.742 | 5.758 | 5.713 | 5.723 | 2,888,754,176 | -0.02(-0.41%) |
Oct 12, 2009 | 5.753 | 5.768 | 5.712 | 5.747 | 2,390,758,656 | +0.01(+0.18%) |
Oct 09, 2009 | 5.691 | 5.744 | 5.681 | 5.737 | 2,434,313,216 | +0.04(+0.63%) |
Oct 08, 2009 | 5.742 | 5.766 | 5.689 | 5.701 | 3,637,385,472 | -0.03(-0.52%) |
Oct 07, 2009 | 5.715 | 5.739 | 5.693 | 5.730 | 3,865,291,520 | +0.01(+0.13%) |
Oct 06, 2009 | 5.654 | 5.723 | 5.641 | 5.723 | 727,563,776 | +0.12(+2.15%) |
Oct 05, 2009 | 5.608 | 5.628 | 5.550 | 5.603 | 3,512,229,888 | +0.03(+0.61%) |
Oct 02, 2009 | 5.464 | 5.600 | 5.462 | 5.569 | 297,782,784 | +0.12(+2.23%) |
Oct 01, 2009 | 5.582 | 5.609 | 5.442 | 5.447 | 60,417,536 | -0.14(-2.42%) |
Sep 30, 2009 | 5.606 | 5.616 | 5.500 | 5.582 | 183,876,096 | -0.00(-0.02%) |
Sep 29, 2009 | 5.624 | 5.644 | 5.551 | 5.583 | 2,866,883,840 | -0.02(-0.41%) |
Sep 28, 2009 | 5.538 | 5.623 | 5.522 | 5.607 | 2,800,970,752 | +0.11(+2.07%) |
Sep 25, 2009 | 5.482 | 5.587 | 5.465 | 5.493 | 3,695,721,472 | -0.04(-0.79%) |
Sep 24, 2009 | 5.638 | 5.653 | 5.505 | 5.536 | 277,632,000 | -0.05(-0.91%) |
Sep 23, 2009 | 5.584 | 5.689 | 5.573 | 5.587 | 631,925,248 | +0.03(+0.55%) |
Sep 22, 2009 | 5.578 | 5.583 | 5.507 | 5.556 | 2,961,244,160 | +0.01(+0.25%) |
Sep 21, 2009 | 5.551 | 5.577 | 5.470 | 5.542 | 3,633,271,552 | -0.03(-0.54%) |
Sep 18, 2009 | 5.597 | 5.619 | 5.565 | 5.573 | 698,488,832 | +0.01(+0.25%) |
Sep 17, 2009 | 5.481 | 5.626 | 5.481 | 5.558 | 2,433,210,368 | +0.08(+1.47%) |
Sep 16, 2009 | 5.361 | 5.504 | 5.357 | 5.478 | 1,963,825,152 | +0.20(+3.83%) |
Sep 15, 2009 | 5.242 | 5.290 | 5.228 | 5.276 | 3,539,933,696 | +0.04(+0.83%) |
Sep 14, 2009 | 5.145 | 5.238 | 5.128 | 5.232 | 2,672,863,744 | +0.05(+0.91%) |
Sep 11, 2009 | 5.208 | 5.216 | 5.146 | 5.185 | 2,896,563,200 | -0.01(-0.23%) |
Sep 10, 2009 | 5.182 | 5.218 | 5.145 | 5.197 | 4,076,673,024 | +0.04(+0.83%) |
Sep 09, 2009 | 5.204 | 5.255 | 5.111 | 5.154 | 2,437,487,104 | -0.05(-1.04%) |
Sep 08, 2009 | 5.210 | 5.215 | 5.180 | 5.208 | 2,615,062,272 | +0.08(+1.54%) |
Sep 04, 2009 | 5.038 | 5.141 | 5.033 | 5.129 | 3,109,617,920 | +0.11(+2.26%) |
Sep 03, 2009 | 5.013 | 5.033 | 4.970 | 5.016 | 2,439,984,128 | +0.04(+0.83%) |
Sep 02, 2009 | 4.958 | 5.048 | 4.943 | 4.975 | 3,023,461,632 | -0.00(-0.07%) |