Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.838 | 6.710 | 6.710 | 6.710 | 90,672,720 | -0.10(-1.44%) |
Dec 30, 2009 | 6.904 | 6.904 | 6.748 | 6.808 | 138,588,384 | -0.15(-2.09%) |
Dec 29, 2009 | 7.048 | 7.112 | 6.911 | 6.954 | 168,405,328 | +0.00(+0.07%) |
Dec 28, 2009 | 6.971 | 7.082 | 6.910 | 6.949 | 175,690,496 | +0.04(+0.61%) |
Dec 24, 2009 | 6.944 | 6.969 | 6.861 | 6.907 | 102,816,752 | -0.02(-0.34%) |
Dec 23, 2009 | 6.724 | 6.936 | 6.702 | 6.931 | 191,381,888 | +0.26(+3.88%) |
Dec 22, 2009 | 6.672 | 6.784 | 6.617 | 6.672 | 164,545,200 | +0.05(+0.72%) |
Dec 21, 2009 | 6.509 | 6.644 | 6.494 | 6.624 | 189,853,664 | +0.21(+3.35%) |
Dec 18, 2009 | 6.380 | 6.424 | 6.268 | 6.409 | 192,558,912 | +0.08(+1.24%) |
Dec 17, 2009 | 6.453 | 6.489 | 6.330 | 6.331 | 169,941,168 | -0.07(-1.13%) |
Dec 16, 2009 | 6.531 | 6.557 | 6.368 | 6.403 | 205,449,824 | -0.09(-1.44%) |
Dec 15, 2009 | 6.523 | 6.607 | 6.464 | 6.496 | 148,930,912 | -0.06(-0.88%) |
Dec 14, 2009 | 6.496 | 6.615 | 6.452 | 6.554 | 200,622,400 | -0.14(-2.06%) |
Dec 11, 2009 | 6.788 | 6.799 | 6.644 | 6.692 | 161,405,936 | -0.06(-0.91%) |
Dec 10, 2009 | 6.605 | 6.794 | 6.604 | 6.753 | 227,407,568 | +0.20(+3.10%) |
Dec 09, 2009 | 6.714 | 6.720 | 6.476 | 6.550 | 252,949,344 | -0.14(-2.09%) |
Dec 08, 2009 | 6.699 | 6.788 | 6.628 | 6.690 | 160,432,272 | -0.00(-0.07%) |
Dec 07, 2009 | 6.884 | 6.934 | 6.676 | 6.695 | 157,108,112 | -0.17(-2.45%) |
Dec 04, 2009 | 7.154 | 7.156 | 6.740 | 6.863 | 297,243,392 | -0.18(-2.54%) |
Dec 03, 2009 | 7.164 | 7.278 | 7.022 | 7.042 | 331,043,712 | -0.05(-0.76%) |
Dec 02, 2009 | 6.941 | 7.117 | 6.932 | 7.096 | 235,521,312 | +0.19(+2.71%) |
Dec 01, 2009 | 6.831 | 6.951 | 6.772 | 6.909 | 193,254,960 | +0.13(+1.91%) |
Nov 30, 2009 | 6.594 | 6.788 | 6.593 | 6.780 | 202,865,072 | +0.21(+3.17%) |
Nov 27, 2009 | 6.500 | 6.634 | 6.479 | 6.572 | 88,659,336 | -0.11(-1.71%) |
Nov 25, 2009 | 6.650 | 6.694 | 6.604 | 6.686 | 101,767,688 | +0.05(+0.82%) |
Nov 24, 2009 | 6.663 | 6.701 | 6.595 | 6.631 | 146,651,088 | -0.00(-0.05%) |
Nov 23, 2009 | 6.537 | 6.634 | 6.535 | 6.634 | 137,114,096 | +0.17(+2.58%) |
Nov 20, 2009 | 6.373 | 6.484 | 6.356 | 6.468 | 133,423,912 | +0.03(+0.52%) |
Nov 19, 2009 | 6.512 | 6.512 | 6.409 | 6.434 | 120,244,536 | -0.11(-1.75%) |
Nov 18, 2009 | 6.530 | 6.555 | 6.461 | 6.549 | 104,514,792 | +0.00(+0.03%) |
Nov 17, 2009 | 6.555 | 6.577 | 6.451 | 6.547 | 155,324,240 | -0.02(-0.26%) |
Nov 16, 2009 | 6.590 | 6.712 | 6.534 | 6.564 | 179,740,480 | -0.07(-1.04%) |
Nov 13, 2009 | 6.527 | 6.634 | 6.472 | 6.633 | 148,011,504 | +0.12(+1.87%) |
Nov 12, 2009 | 6.484 | 6.592 | 6.484 | 6.511 | 144,522,048 | +0.03(+0.48%) |
Nov 11, 2009 | 6.539 | 6.550 | 6.401 | 6.480 | 149,032,256 | -0.01(-0.18%) |
Nov 10, 2009 | 6.325 | 6.515 | 6.285 | 6.492 | 211,080,608 | +0.17(+2.75%) |
Nov 09, 2009 | 6.341 | 6.401 | 6.265 | 6.319 | 172,890,960 | +0.02(+0.37%) |
Nov 06, 2009 | 6.136 | 6.334 | 6.119 | 6.295 | 265,221,440 | +0.28(+4.63%) |
Nov 05, 2009 | 5.859 | 6.033 | 5.799 | 6.016 | 182,162,640 | +0.18(+3.00%) |
Nov 04, 2009 | 5.936 | 5.949 | 5.824 | 5.841 | 152,707,312 | -0.06(-1.07%) |
Nov 03, 2009 | 5.870 | 5.930 | 5.818 | 5.905 | 189,999,888 | -0.02(-0.40%) |
Nov 02, 2009 | 5.919 | 5.961 | 5.822 | 5.928 | 226,124,480 | +0.00(+0.03%) |
Oct 30, 2009 | 6.084 | 6.131 | 5.897 | 5.927 | 266,953,760 | -0.19(-3.07%) |
Oct 29, 2009 | 6.180 | 6.200 | 5.992 | 6.114 | 257,039,216 | +0.05(+0.77%) |
Oct 28, 2009 | 6.064 | 6.241 | 6.024 | 6.068 | 338,433,344 | -0.02(-0.35%) |
Oct 27, 2009 | 6.132 | 6.198 | 5.957 | 6.089 | 406,698,272 | -0.13(-2.06%) |
Oct 26, 2009 | 5.947 | 6.269 | 5.911 | 6.217 | 646,260,032 | +0.31(+5.19%) |
Oct 23, 2009 | 5.839 | 5.968 | 5.518 | 5.911 | 1,168,857,728 | +1.25(+26.80%) |
Oct 22, 2009 | 4.672 | 4.694 | 4.574 | 4.662 | 327,530,816 | +0.00(+0.03%) |
Oct 21, 2009 | 4.752 | 4.820 | 4.635 | 4.660 | 155,162,160 | -0.08(-1.64%) |
Oct 20, 2009 | 4.706 | 4.794 | 4.702 | 4.738 | 155,915,888 | +0.01(+0.32%) |
Oct 19, 2009 | 4.756 | 4.803 | 4.701 | 4.723 | 120,633,488 | -0.03(-0.67%) |
Oct 16, 2009 | 4.754 | 4.795 | 4.670 | 4.755 | 141,134,528 | -0.03(-0.72%) |
Oct 15, 2009 | 4.745 | 4.842 | 4.743 | 4.789 | 125,135,432 | -0.07(-1.49%) |
Oct 14, 2009 | 4.800 | 4.880 | 4.790 | 4.862 | 111,133,280 | +0.13(+2.77%) |
Oct 13, 2009 | 4.680 | 4.751 | 4.673 | 4.730 | 94,633,456 | +0.06(+1.31%) |
Oct 12, 2009 | 4.769 | 4.801 | 4.643 | 4.669 | 112,089,344 | -0.11(-2.20%) |
Oct 09, 2009 | 4.739 | 4.786 | 4.702 | 4.774 | 94,141,656 | +0.02(+0.51%) |
Oct 08, 2009 | 4.729 | 4.825 | 4.700 | 4.750 | 194,014,624 | +0.06(+1.33%) |
Oct 07, 2009 | 4.564 | 4.713 | 4.547 | 4.687 | 149,251,888 | +0.15(+3.37%) |
Oct 06, 2009 | 4.456 | 4.543 | 4.410 | 4.535 | 139,600,384 | +0.11(+2.53%) |
Oct 05, 2009 | 4.502 | 4.536 | 4.403 | 4.423 | 140,901,744 | -0.06(-1.31%) |
Oct 02, 2009 | 4.492 | 4.546 | 4.468 | 4.482 | 101,052,328 | -0.06(-1.31%) |