Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.833 | 6.871 | 6.465 | 6.526 | 577,041,408 | -0.25(-3.63%) |
Jan 28, 2010 | 6.963 | 6.983 | 6.752 | 6.772 | 43,998,208 | -0.29(-4.13%) |
Jan 27, 2010 | 7.029 | 7.155 | 6.780 | 7.064 | 4,083,699,712 | +0.07(+0.94%) |
Jan 26, 2010 | 6.998 | 7.262 | 6.884 | 6.998 | 852,183,040 | +0.10(+1.41%) |
Jan 25, 2010 | 6.881 | 6.956 | 6.802 | 6.900 | 3,545,816,064 | +0.18(+2.69%) |
Jan 22, 2010 | 7.026 | 7.051 | 6.699 | 6.719 | 2,192,554,496 | -0.35(-4.96%) |
Jan 21, 2010 | 7.206 | 7.248 | 7.041 | 7.070 | 179,470,848 | -0.12(-1.73%) |
Jan 20, 2010 | 7.303 | 7.324 | 7.119 | 7.194 | 208,889,344 | -0.11(-1.54%) |
Jan 19, 2010 | 7.079 | 7.312 | 7.042 | 7.307 | 1,075,994,624 | +0.31(+4.42%) |
Jan 15, 2010 | 7.167 | 7.190 | 6.995 | 6.997 | 75,828,736 | -0.12(-1.67%) |
Jan 14, 2010 | 7.139 | 7.151 | 7.102 | 7.116 | 3,184,976,640 | -0.04(-0.58%) |
Jan 13, 2010 | 7.063 | 7.167 | 6.935 | 7.158 | 162,825,216 | +0.10(+1.41%) |
Jan 12, 2010 | 7.108 | 7.128 | 7.014 | 7.058 | 78,712,832 | -0.08(-1.14%) |
Jan 11, 2010 | 7.231 | 7.238 | 7.083 | 7.139 | 3,400,810,496 | -0.06(-0.88%) |
Jan 08, 2010 | 7.146 | 7.204 | 7.104 | 7.203 | 3,293,254,144 | +0.05(+0.66%) |
Jan 07, 2010 | 7.195 | 7.204 | 7.103 | 7.155 | 3,510,447,616 | -0.01(-0.18%) |
Jan 06, 2010 | 7.285 | 7.313 | 7.161 | 7.169 | 4,062,464,768 | -0.12(-1.59%) |
Jan 05, 2010 | 7.292 | 7.326 | 7.246 | 7.285 | 133,490,176 | +0.01(+0.17%) |
Jan 04, 2010 | 7.252 | 7.289 | 7.217 | 7.272 | 3,632,568,576 | +0.11(+1.56%) |
Dec 31, 2009 | 7.242 | 7.250 | 7.155 | 7.160 | 2,592,829,184 | -0.03(-0.43%) |
Dec 30, 2009 | 7.096 | 7.204 | 7.078 | 7.191 | 3,031,872,000 | +0.09(+1.21%) |
Dec 29, 2009 | 7.225 | 7.228 | 7.093 | 7.105 | 3,275,557,888 | -0.09(-1.19%) |
Dec 28, 2009 | 7.194 | 7.270 | 7.122 | 7.190 | 447,363,072 | +0.09(+1.23%) |
Dec 24, 2009 | 6.917 | 7.114 | 6.910 | 7.103 | 3,685,244,928 | +0.24(+3.43%) |
Dec 23, 2009 | 6.837 | 6.877 | 6.823 | 6.867 | 2,542,171,904 | +0.06(+0.87%) |
Dec 22, 2009 | 6.777 | 6.825 | 6.750 | 6.808 | 2,571,527,680 | +0.07(+1.07%) |
Dec 21, 2009 | 6.662 | 6.787 | 6.649 | 6.736 | 207,076,352 | +0.10(+1.43%) |
Dec 18, 2009 | 6.564 | 6.643 | 6.544 | 6.641 | 184,003,584 | +0.12(+1.86%) |
Dec 17, 2009 | 6.601 | 6.626 | 6.490 | 6.519 | 2,860,844,544 | -0.11(-1.63%) |
Dec 16, 2009 | 6.629 | 6.677 | 6.611 | 6.627 | 2,597,052,160 | +0.03(+0.44%) |
Dec 15, 2009 | 6.654 | 6.711 | 6.567 | 6.598 | 3,086,134,016 | -0.10(-1.43%) |
Dec 14, 2009 | 6.639 | 6.709 | 6.543 | 6.693 | 3,647,730,944 | +0.08(+1.19%) |
Dec 11, 2009 | 6.720 | 6.728 | 6.573 | 6.615 | 3,162,027,264 | -0.06(-0.90%) |
Dec 10, 2009 | 6.779 | 6.786 | 6.664 | 6.675 | 3,602,697,728 | -0.05(-0.69%) |
Dec 09, 2009 | 6.500 | 6.733 | 6.467 | 6.721 | 743,251,456 | +0.27(+4.18%) |
Dec 08, 2009 | 6.434 | 6.536 | 6.412 | 6.452 | 784,576,512 | +0.03(+0.49%) |
Dec 07, 2009 | 6.569 | 6.584 | 6.411 | 6.420 | 963,802,624 | -0.15(-2.26%) |
Dec 04, 2009 | 6.786 | 6.792 | 6.466 | 6.569 | 1,788,759,040 | -0.11(-1.61%) |
Dec 03, 2009 | 6.708 | 6.761 | 6.669 | 6.676 | 3,301,412,096 | +0.01(+0.13%) |
Dec 02, 2009 | 6.761 | 6.844 | 6.651 | 6.668 | 967,490,560 | -0.03(-0.38%) |
Dec 01, 2009 | 6.872 | 6.890 | 6.688 | 6.693 | 3,426,808,576 | -0.10(-1.47%) |
Nov 30, 2009 | 6.834 | 6.853 | 6.754 | 6.793 | 3,125,852,416 | -0.02(-0.34%) |
Nov 27, 2009 | 6.769 | 6.896 | 6.740 | 6.816 | 2,172,326,912 | -0.12(-1.76%) |
Nov 25, 2009 | 6.979 | 6.988 | 6.924 | 6.938 | 2,107,558,272 | -0.01(-0.12%) |
Nov 24, 2009 | 6.977 | 6.996 | 6.894 | 6.947 | 2,342,880,256 | -0.05(-0.70%) |
Nov 23, 2009 | 6.898 | 7.000 | 6.896 | 6.996 | 3,494,008,064 | +0.20(+2.98%) |
Nov 20, 2009 | 6.767 | 6.809 | 6.720 | 6.793 | 2,992,009,472 | -0.02(-0.29%) |
Nov 19, 2009 | 6.953 | 6.953 | 6.789 | 6.813 | 3,990,115,072 | -0.19(-2.65%) |
Nov 18, 2009 | 7.018 | 7.034 | 6.932 | 6.998 | 2,754,029,824 | -0.04(-0.50%) |
Nov 17, 2009 | 7.002 | 7.049 | 6.966 | 7.034 | 2,917,311,232 | +0.01(+0.18%) |
Nov 16, 2009 | 6.982 | 7.068 | 6.966 | 7.021 | 3,569,860,096 | +0.07(+1.07%) |
Nov 13, 2009 | 6.893 | 6.960 | 6.866 | 6.947 | 2,525,361,664 | +0.08(+1.22%) |
Nov 12, 2009 | 6.903 | 6.961 | 6.844 | 6.863 | 2,676,117,760 | -0.04(-0.62%) |
Nov 11, 2009 | 6.951 | 6.966 | 6.858 | 6.906 | 3,265,731,584 | +0.01(+0.13%) |
Nov 10, 2009 | 6.831 | 6.965 | 6.830 | 6.897 | 2,951,755,520 | +0.05(+0.75%) |
Nov 09, 2009 | 6.692 | 6.860 | 6.669 | 6.845 | 3,891,004,928 | +0.24(+3.66%) |
Nov 06, 2009 | 6.541 | 6.632 | 6.538 | 6.604 | 2,171,152,640 | +0.01(+0.16%) |
Nov 05, 2009 | 6.538 | 6.626 | 6.518 | 6.593 | 2,831,138,560 | +0.11(+1.69%) |
Nov 04, 2009 | 6.481 | 6.587 | 6.464 | 6.484 | 3,586,958,592 | +0.07(+1.09%) |
Nov 03, 2009 | 6.383 | 6.440 | 6.317 | 6.414 | 3,844,550,144 | -0.02(-0.30%) |