Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.325 | 6.335 | 6.205 | 6.298 | 3,969,947,136 | -0.00(-0.02%) |
Sep 29, 2009 | 6.345 | 6.368 | 6.263 | 6.299 | 2,541,141,760 | -0.03(-0.41%) |
Sep 28, 2009 | 6.248 | 6.343 | 6.229 | 6.325 | 2,482,718,208 | +0.13(+2.07%) |
Sep 25, 2009 | 6.185 | 6.303 | 6.165 | 6.197 | 3,275,805,184 | -0.05(-0.79%) |
Sep 24, 2009 | 6.361 | 6.378 | 6.210 | 6.246 | 4,053,050,112 | -0.06(-0.91%) |
Sep 23, 2009 | 6.300 | 6.419 | 6.287 | 6.303 | 72,120,320 | +0.03(+0.55%) |
Sep 22, 2009 | 6.293 | 6.299 | 6.213 | 6.269 | 2,624,780,800 | +0.02(+0.25%) |
Sep 21, 2009 | 6.262 | 6.292 | 6.171 | 6.253 | 3,220,450,816 | -0.03(-0.54%) |
Sep 18, 2009 | 6.314 | 6.339 | 6.278 | 6.287 | 131,121,152 | +0.02(+0.25%) |
Sep 17, 2009 | 6.184 | 6.347 | 6.183 | 6.271 | 1,668,739,584 | +0.09(+1.47%) |
Sep 16, 2009 | 6.048 | 6.210 | 6.044 | 6.180 | 1,252,686,848 | +0.23(+3.83%) |
Sep 15, 2009 | 5.914 | 5.968 | 5.898 | 5.952 | 3,137,718,272 | +0.05(+0.83%) |
Sep 14, 2009 | 5.805 | 5.909 | 5.785 | 5.903 | 2,369,166,848 | +0.05(+0.91%) |
Sep 11, 2009 | 5.875 | 5.885 | 5.806 | 5.850 | 2,567,449,088 | -0.01(-0.23%) |
Sep 10, 2009 | 5.846 | 5.887 | 5.804 | 5.863 | 3,613,472,000 | +0.05(+0.83%) |
Sep 09, 2009 | 5.871 | 5.928 | 5.766 | 5.815 | 1,672,529,920 | -0.06(-1.04%) |
Sep 08, 2009 | 5.878 | 5.883 | 5.844 | 5.876 | 2,317,933,056 | +0.09(+1.54%) |
Sep 04, 2009 | 5.684 | 5.800 | 5.678 | 5.787 | 2,756,295,936 | +0.13(+2.26%) |
Sep 03, 2009 | 5.656 | 5.678 | 5.607 | 5.659 | 2,162,747,392 | +0.05(+0.83%) |
Sep 02, 2009 | 5.594 | 5.695 | 5.576 | 5.613 | 2,679,929,088 | -0.00(-0.07%) |
Sep 01, 2009 | 5.708 | 5.776 | 5.605 | 5.617 | 3,450,829,056 | -0.10(-1.73%) |
Aug 31, 2009 | 5.714 | 5.737 | 5.658 | 5.716 | 2,290,636,800 | -0.06(-1.08%) |
Aug 28, 2009 | 5.854 | 5.861 | 5.727 | 5.778 | 3,338,060,544 | +0.02(+0.35%) |
Aug 27, 2009 | 5.734 | 5.762 | 5.601 | 5.758 | 3,304,811,008 | +0.07(+1.22%) |
Aug 26, 2009 | 5.740 | 5.761 | 5.666 | 5.688 | 2,236,642,304 | -0.07(-1.17%) |
Aug 25, 2009 | 5.758 | 5.808 | 5.747 | 5.756 | 2,386,409,728 | +0.01(+0.20%) |
Aug 24, 2009 | 5.781 | 5.801 | 5.718 | 5.745 | 2,993,945,856 | -0.01(-0.09%) |
Aug 21, 2009 | 5.697 | 5.755 | 5.668 | 5.750 | 3,061,228,032 | +0.10(+1.74%) |
Aug 20, 2009 | 5.606 | 5.665 | 5.593 | 5.652 | 2,516,462,080 | +0.06(+1.05%) |
Aug 19, 2009 | 5.530 | 5.617 | 5.520 | 5.593 | 3,040,606,720 | +0.02(+0.37%) |
Aug 18, 2009 | 5.492 | 5.581 | 5.485 | 5.573 | 3,172,162,816 | +0.15(+2.76%) |
Aug 17, 2009 | 5.557 | 5.559 | 5.417 | 5.423 | 3,858,084,864 | -0.24(-4.31%) |
Aug 14, 2009 | 5.707 | 5.716 | 5.625 | 5.667 | 2,250,012,160 | -0.06(-0.97%) |
Aug 13, 2009 | 5.663 | 5.731 | 5.658 | 5.723 | 3,237,116,928 | +0.11(+1.88%) |
Aug 12, 2009 | 5.523 | 5.665 | 5.520 | 5.617 | 3,274,569,216 | +0.08(+1.52%) |
Aug 11, 2009 | 5.562 | 5.586 | 5.501 | 5.533 | 2,614,397,952 | -0.06(-1.15%) |
Aug 10, 2009 | 5.629 | 5.661 | 5.561 | 5.597 | 2,209,387,520 | -0.03(-0.48%) |
Aug 07, 2009 | 5.623 | 5.661 | 5.600 | 5.624 | 2,849,926,400 | +0.05(+0.98%) |
Aug 06, 2009 | 5.626 | 5.658 | 5.542 | 5.570 | 2,513,413,120 | -0.04(-0.73%) |
Aug 05, 2009 | 5.632 | 5.688 | 5.580 | 5.610 | 3,113,533,184 | -0.01(-0.27%) |
Aug 04, 2009 | 5.604 | 5.626 | 5.580 | 5.625 | 2,912,140,544 | -0.03(-0.53%) |
Aug 03, 2009 | 5.614 | 5.662 | 5.602 | 5.655 | 2,900,583,424 | +0.10(+1.86%) |
Jul 31, 2009 | 5.538 | 5.607 | 5.536 | 5.552 | 3,108,774,400 | +0.02(+0.37%) |
Jul 30, 2009 | 5.494 | 5.597 | 5.488 | 5.532 | 3,455,072,768 | +0.09(+1.72%) |
Jul 29, 2009 | 5.399 | 5.452 | 5.377 | 5.438 | 2,811,691,264 | +0.00(+0.02%) |
Jul 28, 2009 | 5.399 | 5.440 | 5.355 | 5.437 | 2,674,820,096 | -0.00(-0.06%) |
Jul 27, 2009 | 5.442 | 5.467 | 5.344 | 5.440 | 3,188,046,080 | +0.00(+0.07%) |
Jul 24, 2009 | 5.333 | 5.437 | 5.318 | 5.436 | 3,225,209,856 | +0.07(+1.38%) |
Jul 23, 2009 | 5.322 | 5.384 | 5.286 | 5.363 | 3,877,079,040 | +0.04(+0.69%) |
Jul 22, 2009 | 5.362 | 5.394 | 5.305 | 5.326 | 2,136,169,984 | +0.18(+3.45%) |
Jul 21, 2009 | 5.209 | 5.213 | 5.088 | 5.148 | 2,141,155,328 | -0.05(-0.92%) |
Jul 20, 2009 | 5.208 | 5.268 | 5.127 | 5.196 | 1,116,598,272 | +0.04(+0.76%) |
Jul 17, 2009 | 5.066 | 5.166 | 5.050 | 5.156 | 135,323,648 | +0.14(+2.87%) |
Jul 16, 2009 | 4.953 | 5.030 | 4.946 | 5.013 | 2,895,660,032 | +0.02(+0.44%) |
Jul 15, 2009 | 4.928 | 4.995 | 4.904 | 4.991 | 3,572,661,760 | +0.16(+3.24%) |
Jul 14, 2009 | 4.826 | 4.865 | 4.797 | 4.834 | 2,554,841,344 | -0.00(-0.05%) |
Jul 13, 2009 | 4.741 | 4.837 | 4.673 | 4.837 | 3,557,314,048 | +0.13(+2.76%) |
Jul 10, 2009 | 4.633 | 4.722 | 4.632 | 4.707 | 3,276,072,960 | +0.07(+1.58%) |
Jul 09, 2009 | 4.681 | 4.689 | 4.619 | 4.633 | 2,523,775,488 | -0.03(-0.63%) |
Jul 08, 2009 | 4.618 | 4.691 | 4.568 | 4.663 | 4,237,344,512 | +0.06(+1.34%) |
Jul 07, 2009 | 4.705 | 4.746 | 4.593 | 4.601 | 3,396,154,624 | -0.11(-2.32%) |
Jul 06, 2009 | 4.713 | 4.723 | 4.630 | 4.710 | 3,669,052,416 | -0.05(-1.01%) |
Jul 02, 2009 | 4.800 | 4.853 | 4.750 | 4.758 | 2,725,765,632 | -0.10(-1.97%) |