Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 5.066 | 5.127 | 4.974 | 4.985 | 3,887,916,032 | -0.09(-1.73%) |
Aug 31, 2009 | 5.072 | 5.092 | 5.022 | 5.073 | 2,580,772,352 | -0.06(-1.08%) |
Aug 28, 2009 | 5.196 | 5.202 | 5.083 | 5.129 | 3,760,864,256 | +0.02(+0.35%) |
Aug 27, 2009 | 5.089 | 5.114 | 4.971 | 5.111 | 3,723,403,264 | +0.06(+1.22%) |
Aug 26, 2009 | 5.095 | 5.114 | 5.029 | 5.049 | 2,519,938,560 | -0.06(-1.17%) |
Aug 25, 2009 | 5.111 | 5.155 | 5.101 | 5.109 | 2,688,675,840 | +0.01(+0.20%) |
Aug 24, 2009 | 5.131 | 5.149 | 5.075 | 5.099 | 3,373,163,520 | -0.00(-0.09%) |
Aug 21, 2009 | 5.056 | 5.108 | 5.031 | 5.104 | 3,448,967,424 | +0.09(+1.74%) |
Aug 20, 2009 | 4.976 | 5.028 | 4.965 | 5.016 | 2,835,200,768 | +0.05(+1.05%) |
Aug 19, 2009 | 4.908 | 4.985 | 4.899 | 4.964 | 3,425,734,400 | +0.02(+0.37%) |
Aug 18, 2009 | 4.875 | 4.953 | 4.868 | 4.946 | 3,573,953,536 | +0.13(+2.76%) |
Aug 17, 2009 | 4.933 | 4.934 | 4.808 | 4.813 | 51,788,288 | -0.22(-4.31%) |
Aug 14, 2009 | 5.065 | 5.074 | 4.992 | 5.030 | 2,535,002,112 | -0.05(-0.97%) |
Aug 13, 2009 | 5.026 | 5.087 | 5.022 | 5.079 | 3,647,134,976 | +0.09(+1.88%) |
Aug 12, 2009 | 4.902 | 5.028 | 4.900 | 4.986 | 3,689,330,688 | +0.07(+1.52%) |
Aug 11, 2009 | 4.937 | 4.958 | 4.882 | 4.911 | 2,945,541,376 | -0.06(-1.15%) |
Aug 10, 2009 | 4.996 | 5.025 | 4.936 | 4.968 | 2,489,231,872 | -0.02(-0.48%) |
Aug 07, 2009 | 4.991 | 5.025 | 4.970 | 4.992 | 3,210,902,016 | +0.05(+0.98%) |
Aug 06, 2009 | 4.994 | 5.022 | 4.919 | 4.943 | 2,831,765,760 | -0.04(-0.73%) |
Aug 05, 2009 | 4.999 | 5.048 | 4.952 | 4.980 | 3,507,897,856 | -0.01(-0.27%) |
Aug 04, 2009 | 4.974 | 4.993 | 4.952 | 4.993 | 3,280,996,352 | -0.03(-0.53%) |