Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.065 | 6.083 | 5.995 | 6.029 | 3,521,777,408 | -0.02(-0.34%) |
Nov 27, 2009 | 6.008 | 6.121 | 5.983 | 6.050 | 2,447,476,992 | -0.11(-1.76%) |
Nov 25, 2009 | 6.195 | 6.202 | 6.145 | 6.158 | 2,374,504,704 | -0.01(-0.12%) |
Nov 24, 2009 | 6.193 | 6.209 | 6.119 | 6.166 | 2,639,632,896 | -0.04(-0.70%) |
Nov 23, 2009 | 6.122 | 6.213 | 6.121 | 6.209 | 3,936,564,224 | +0.18(+2.98%) |
Nov 20, 2009 | 6.006 | 6.044 | 5.964 | 6.029 | 3,370,981,632 | -0.02(-0.29%) |
Nov 19, 2009 | 6.171 | 6.171 | 6.026 | 6.047 | 200,541,696 | -0.16(-2.65%) |
Nov 18, 2009 | 6.229 | 6.243 | 6.153 | 6.212 | 3,102,859,264 | -0.03(-0.50%) |
Nov 17, 2009 | 6.215 | 6.256 | 6.183 | 6.243 | 3,286,822,144 | +0.01(+0.18%) |
Nov 16, 2009 | 6.197 | 6.273 | 6.183 | 6.232 | 4,022,023,680 | +0.07(+1.07%) |
Nov 13, 2009 | 6.118 | 6.178 | 6.094 | 6.166 | 2,845,227,520 | +0.07(+1.22%) |
Nov 12, 2009 | 6.127 | 6.179 | 6.075 | 6.092 | 3,015,078,656 | -0.04(-0.62%) |
Nov 11, 2009 | 6.169 | 6.183 | 6.087 | 6.130 | 3,679,373,824 | +0.01(+0.13%) |
Nov 10, 2009 | 6.063 | 6.182 | 6.062 | 6.122 | 3,325,629,184 | +0.05(+0.75%) |
Nov 09, 2009 | 5.940 | 6.089 | 5.919 | 6.076 | 88,878,080 | +0.21(+3.66%) |
Nov 06, 2009 | 5.806 | 5.887 | 5.803 | 5.861 | 2,446,153,984 | +0.01(+0.16%) |
Nov 05, 2009 | 5.803 | 5.881 | 5.785 | 5.852 | 3,189,734,656 | +0.10(+1.69%) |
Nov 04, 2009 | 5.752 | 5.846 | 5.737 | 5.755 | 4,041,287,936 | +0.06(+1.09%) |
Nov 03, 2009 | 5.665 | 5.716 | 5.607 | 5.693 | 36,539,392 | -0.02(-0.30%) |
Nov 02, 2009 | 5.724 | 5.817 | 5.597 | 5.709 | 1,333,330,944 | +0.02(+0.43%) |
Oct 30, 2009 | 5.913 | 5.935 | 5.675 | 5.685 | 1,652,817,408 | -0.24(-4.00%) |
Oct 29, 2009 | 5.881 | 5.936 | 5.795 | 5.922 | 432,177,664 | +0.12(+2.05%) |
Oct 28, 2009 | 5.963 | 5.972 | 5.763 | 5.803 | 2,488,890,368 | -0.15(-2.52%) |
Oct 27, 2009 | 6.082 | 6.117 | 5.925 | 5.953 | 1,976,319,488 | -0.15(-2.52%) |
Oct 26, 2009 | 6.143 | 6.235 | 6.035 | 6.107 | 4,014,828,544 | -0.04(-0.72%) |
Oct 23, 2009 | 6.204 | 6.207 | 6.129 | 6.151 | 3,488,030,208 | -0.04(-0.61%) |
Oct 22, 2009 | 6.174 | 6.269 | 6.108 | 6.189 | 2,265,122,304 | +0.01(+0.14%) |
Oct 21, 2009 | 6.017 | 6.295 | 6.009 | 6.180 | 1,305,231,360 | +0.19(+3.10%) |
Oct 20, 2009 | 6.050 | 6.085 | 5.967 | 5.994 | 868,487,168 | +0.27(+4.69%) |
Oct 19, 2009 | 5.665 | 5.730 | 5.596 | 5.726 | 3,515,470,848 | +0.05(+0.96%) |
Oct 16, 2009 | 5.711 | 5.741 | 5.665 | 5.671 | 3,576,228,352 | -0.08(-1.32%) |
Oct 15, 2009 | 5.719 | 5.758 | 5.716 | 5.747 | 3,096,523,008 | -0.02(-0.38%) |
Oct 14, 2009 | 5.798 | 5.800 | 5.737 | 5.769 | 3,112,723,200 | +0.04(+0.67%) |
Oct 13, 2009 | 5.749 | 5.766 | 5.721 | 5.731 | 2,884,847,360 | -0.02(-0.41%) |
Oct 12, 2009 | 5.761 | 5.776 | 5.719 | 5.755 | 2,387,525,376 | +0.01(+0.18%) |
Oct 09, 2009 | 5.699 | 5.751 | 5.689 | 5.744 | 2,431,021,056 | +0.04(+0.63%) |
Oct 08, 2009 | 5.750 | 5.774 | 5.697 | 5.708 | 3,632,466,176 | -0.03(-0.52%) |
Oct 07, 2009 | 5.723 | 5.747 | 5.701 | 5.738 | 3,860,064,000 | +0.01(+0.13%) |
Oct 06, 2009 | 5.662 | 5.731 | 5.649 | 5.731 | 720,771,584 | +0.12(+2.15%) |
Oct 05, 2009 | 5.616 | 5.636 | 5.557 | 5.610 | 3,507,479,808 | +0.03(+0.61%) |
Oct 02, 2009 | 5.471 | 5.608 | 5.469 | 5.576 | 291,571,712 | +0.12(+2.23%) |
Oct 01, 2009 | 5.590 | 5.616 | 5.450 | 5.455 | 54,526,976 | -0.14(-2.42%) |
Sep 30, 2009 | 5.614 | 5.623 | 5.507 | 5.590 | 177,819,136 | -0.00(-0.02%) |
Sep 29, 2009 | 5.632 | 5.652 | 5.559 | 5.591 | 2,863,006,464 | -0.02(-0.41%) |
Sep 28, 2009 | 5.545 | 5.630 | 5.529 | 5.614 | 2,797,182,720 | +0.11(+2.07%) |
Sep 25, 2009 | 5.489 | 5.595 | 5.472 | 5.500 | 3,690,723,328 | -0.04(-0.79%) |
Sep 24, 2009 | 5.646 | 5.661 | 5.512 | 5.544 | 271,448,064 | -0.05(-0.91%) |
Sep 23, 2009 | 5.592 | 5.697 | 5.580 | 5.595 | 625,262,080 | +0.03(+0.55%) |
Sep 22, 2009 | 5.585 | 5.591 | 5.515 | 5.564 | 2,957,239,296 | +0.01(+0.25%) |
Sep 21, 2009 | 5.558 | 5.584 | 5.478 | 5.550 | 3,628,357,888 | -0.03(-0.54%) |
Sep 18, 2009 | 5.605 | 5.626 | 5.572 | 5.580 | 691,735,552 | +0.01(+0.25%) |
Sep 17, 2009 | 5.488 | 5.633 | 5.488 | 5.566 | 2,424,111,104 | +0.08(+1.47%) |
Sep 16, 2009 | 5.368 | 5.512 | 5.365 | 5.485 | 1,955,360,256 | +0.20(+3.83%) |
Sep 15, 2009 | 5.249 | 5.297 | 5.235 | 5.283 | 3,535,146,240 | +0.04(+0.83%) |
Sep 14, 2009 | 5.152 | 5.245 | 5.135 | 5.239 | 2,669,249,024 | +0.05(+0.91%) |
Sep 11, 2009 | 5.215 | 5.223 | 5.153 | 5.192 | 2,892,645,888 | -0.01(-0.23%) |
Sep 10, 2009 | 5.189 | 5.225 | 5.152 | 5.204 | 4,071,159,552 | +0.04(+0.83%) |
Sep 09, 2009 | 5.211 | 5.262 | 5.118 | 5.161 | 2,428,381,696 | -0.05(-1.04%) |
Sep 08, 2009 | 5.217 | 5.222 | 5.187 | 5.215 | 2,611,525,632 | +0.08(+1.54%) |
Sep 04, 2009 | 5.045 | 5.148 | 5.039 | 5.136 | 3,105,412,352 | +0.11(+2.26%) |
Sep 03, 2009 | 5.020 | 5.040 | 4.976 | 5.023 | 2,436,684,288 | +0.04(+0.83%) |
Sep 02, 2009 | 4.965 | 5.055 | 4.949 | 4.982 | 3,019,372,800 | -0.00(-0.07%) |