Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.614 | 5.623 | 5.507 | 5.590 | 177,811,968 | -0.00(-0.02%) |
Sep 29, 2009 | 5.632 | 5.652 | 5.559 | 5.591 | 2,863,001,856 | -0.02(-0.41%) |
Sep 28, 2009 | 5.545 | 5.630 | 5.529 | 5.614 | 2,797,178,368 | +0.11(+2.07%) |
Sep 25, 2009 | 5.489 | 5.595 | 5.472 | 5.500 | 3,690,717,440 | -0.04(-0.79%) |
Sep 24, 2009 | 5.646 | 5.661 | 5.512 | 5.544 | 271,440,896 | -0.05(-0.91%) |
Sep 23, 2009 | 5.592 | 5.697 | 5.580 | 5.595 | 625,254,400 | +0.03(+0.55%) |
Sep 22, 2009 | 5.585 | 5.591 | 5.515 | 5.564 | 2,957,234,432 | +0.01(+0.25%) |
Sep 21, 2009 | 5.558 | 5.584 | 5.478 | 5.550 | 3,628,352,000 | -0.03(-0.54%) |
Sep 18, 2009 | 5.605 | 5.626 | 5.572 | 5.580 | 691,727,872 | +0.01(+0.25%) |
Sep 17, 2009 | 5.488 | 5.633 | 5.488 | 5.566 | 2,424,100,352 | +0.08(+1.47%) |
Sep 16, 2009 | 5.368 | 5.512 | 5.365 | 5.485 | 1,955,350,528 | +0.20(+3.83%) |
Sep 15, 2009 | 5.249 | 5.298 | 5.235 | 5.283 | 3,535,140,608 | +0.04(+0.83%) |
Sep 14, 2009 | 5.152 | 5.245 | 5.135 | 5.239 | 2,669,244,672 | +0.05(+0.91%) |
Sep 11, 2009 | 5.215 | 5.223 | 5.153 | 5.192 | 2,892,641,280 | -0.01(-0.23%) |
Sep 10, 2009 | 5.189 | 5.225 | 5.152 | 5.204 | 4,071,152,896 | +0.04(+0.83%) |
Sep 09, 2009 | 5.211 | 5.262 | 5.118 | 5.161 | 2,428,370,944 | -0.05(-1.03%) |
Sep 08, 2009 | 5.217 | 5.222 | 5.187 | 5.215 | 2,611,521,536 | +0.08(+1.54%) |
Sep 04, 2009 | 5.045 | 5.148 | 5.039 | 5.136 | 3,105,407,232 | +0.11(+2.26%) |
Sep 03, 2009 | 5.020 | 5.040 | 4.976 | 5.023 | 2,436,680,192 | +0.04(+0.83%) |
Sep 02, 2009 | 4.965 | 5.055 | 4.949 | 4.982 | 3,019,367,936 | -0.00(-0.07%) |
Sep 01, 2009 | 5.066 | 5.127 | 4.974 | 4.985 | 3,887,909,888 | -0.09(-1.73%) |
Aug 31, 2009 | 5.072 | 5.092 | 5.022 | 5.073 | 2,580,768,000 | -0.06(-1.08%) |
Aug 28, 2009 | 5.196 | 5.202 | 5.083 | 5.129 | 3,760,858,112 | +0.02(+0.35%) |
Aug 27, 2009 | 5.089 | 5.114 | 4.971 | 5.111 | 3,723,397,120 | +0.06(+1.22%) |
Aug 26, 2009 | 5.095 | 5.114 | 5.029 | 5.049 | 2,519,934,464 | -0.06(-1.17%) |
Aug 25, 2009 | 5.111 | 5.155 | 5.101 | 5.109 | 2,688,671,488 | +0.01(+0.20%) |
Aug 24, 2009 | 5.131 | 5.149 | 5.075 | 5.099 | 3,373,158,144 | -0.00(-0.09%) |
Aug 21, 2009 | 5.056 | 5.108 | 5.031 | 5.104 | 3,448,962,048 | +0.09(+1.74%) |
Aug 20, 2009 | 4.976 | 5.028 | 4.965 | 5.016 | 2,835,196,160 | +0.05(+1.05%) |
Aug 19, 2009 | 4.908 | 4.985 | 4.899 | 4.964 | 3,425,728,768 | +0.02(+0.37%) |
Aug 18, 2009 | 4.875 | 4.953 | 4.868 | 4.946 | 3,573,947,648 | +0.13(+2.76%) |
Aug 17, 2009 | 4.933 | 4.934 | 4.808 | 4.813 | 51,781,120 | -0.22(-4.31%) |
Aug 14, 2009 | 5.065 | 5.074 | 4.992 | 5.030 | 2,534,998,016 | -0.05(-0.97%) |
Aug 13, 2009 | 5.026 | 5.087 | 5.022 | 5.079 | 3,647,129,088 | +0.09(+1.88%) |
Aug 12, 2009 | 4.902 | 5.028 | 4.900 | 4.986 | 3,689,324,800 | +0.07(+1.52%) |
Aug 11, 2009 | 4.937 | 4.958 | 4.882 | 4.911 | 2,945,536,768 | -0.06(-1.15%) |
Aug 10, 2009 | 4.996 | 5.025 | 4.936 | 4.968 | 2,489,227,776 | -0.02(-0.48%) |
Aug 07, 2009 | 4.991 | 5.025 | 4.970 | 4.992 | 3,210,896,896 | +0.05(+0.98%) |
Aug 06, 2009 | 4.994 | 5.022 | 4.919 | 4.943 | 2,831,761,152 | -0.04(-0.73%) |
Aug 05, 2009 | 4.999 | 5.048 | 4.952 | 4.980 | 3,507,892,224 | -0.01(-0.27%) |
Aug 04, 2009 | 4.974 | 4.993 | 4.952 | 4.993 | 3,280,991,232 | -0.03(-0.53%) |
Aug 03, 2009 | 4.983 | 5.026 | 4.972 | 5.019 | 3,267,970,304 | +0.09(+1.86%) |
Jul 31, 2009 | 4.916 | 4.976 | 4.913 | 4.928 | 3,502,530,560 | +0.02(+0.37%) |
Jul 30, 2009 | 4.877 | 4.968 | 4.871 | 4.910 | 3,892,690,944 | +0.08(+1.72%) |
Jul 29, 2009 | 4.792 | 4.839 | 4.773 | 4.826 | 3,167,819,264 | +0.00(+0.02%) |
Jul 28, 2009 | 4.792 | 4.829 | 4.753 | 4.825 | 3,013,611,776 | -0.00(-0.06%) |
Jul 27, 2009 | 4.831 | 4.852 | 4.743 | 4.829 | 3,591,842,816 | +0.00(+0.07%) |
Jul 24, 2009 | 4.734 | 4.825 | 4.720 | 4.825 | 3,633,713,664 | +0.07(+1.37%) |
Jul 23, 2009 | 4.724 | 4.778 | 4.692 | 4.760 | 73,181,184 | +0.03(+0.69%) |
Jul 22, 2009 | 4.759 | 4.787 | 4.708 | 4.727 | 2,950,735,360 | +0.16(+3.45%) |
Jul 21, 2009 | 4.623 | 4.627 | 4.516 | 4.569 | 2,956,352,000 | -0.04(-0.92%) |
Jul 20, 2009 | 4.623 | 4.676 | 4.551 | 4.612 | 1,802,025,472 | +0.03(+0.76%) |
Jul 17, 2009 | 4.496 | 4.585 | 4.483 | 4.577 | 696,462,336 | +0.13(+2.87%) |
Jul 16, 2009 | 4.396 | 4.464 | 4.390 | 4.449 | 3,262,423,296 | +0.02(+0.44%) |
Jul 15, 2009 | 4.374 | 4.433 | 4.353 | 4.430 | 4,025,173,760 | +0.14(+3.24%) |
Jul 14, 2009 | 4.284 | 4.318 | 4.257 | 4.291 | 2,878,436,608 | -0.00(-0.05%) |
Jul 13, 2009 | 4.208 | 4.293 | 4.148 | 4.293 | 4,007,882,240 | +0.12(+2.76%) |
Jul 10, 2009 | 4.112 | 4.191 | 4.111 | 4.178 | 3,691,019,008 | +0.07(+1.58%) |
Jul 09, 2009 | 4.155 | 4.162 | 4.100 | 4.113 | 2,843,436,032 | -0.03(-0.63%) |
Jul 08, 2009 | 4.099 | 4.163 | 4.054 | 4.138 | 479,077,888 | +0.05(+1.34%) |
Jul 07, 2009 | 4.176 | 4.213 | 4.077 | 4.084 | 3,826,310,400 | -0.10(-2.32%) |
Jul 06, 2009 | 4.183 | 4.192 | 4.109 | 4.180 | 4,133,773,312 | -0.04(-1.01%) |
Jul 02, 2009 | 4.260 | 4.308 | 4.216 | 4.223 | 3,071,010,048 | -0.08(-1.97%) |