Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.056 | 6.090 | 5.730 | 5.785 | 1,752,136,704 | -0.22(-3.63%) |
Jan 28, 2010 | 6.172 | 6.189 | 5.985 | 6.002 | 1,150,763,008 | -0.26(-4.13%) |
Jan 27, 2010 | 6.230 | 6.342 | 6.010 | 6.261 | 1,413,337,088 | +0.06(+0.94%) |
Jan 26, 2010 | 6.203 | 6.437 | 6.101 | 6.203 | 2,613,109,760 | +0.09(+1.41%) |
Jan 25, 2010 | 6.099 | 6.165 | 6.029 | 6.116 | 255,941,632 | +0.16(+2.69%) |
Jan 22, 2010 | 6.228 | 6.250 | 5.938 | 5.956 | 3,024,175,616 | -0.31(-4.96%) |
Jan 21, 2010 | 6.388 | 6.425 | 6.241 | 6.267 | 753,039,360 | -0.11(-1.73%) |
Jan 20, 2010 | 6.473 | 6.492 | 6.310 | 6.377 | 786,228,736 | -0.10(-1.54%) |
Jan 19, 2010 | 6.275 | 6.481 | 6.242 | 6.477 | 1,764,486,144 | +0.27(+4.42%) |
Jan 15, 2010 | 6.353 | 6.373 | 6.200 | 6.202 | 636,111,360 | -0.11(-1.67%) |
Jan 14, 2010 | 6.328 | 6.339 | 6.295 | 6.308 | 3,593,251,840 | -0.04(-0.58%) |
Jan 13, 2010 | 6.261 | 6.353 | 6.147 | 6.344 | 734,260,224 | +0.09(+1.41%) |
Jan 12, 2010 | 6.301 | 6.318 | 6.217 | 6.256 | 639,365,120 | -0.07(-1.14%) |
Jan 11, 2010 | 6.409 | 6.415 | 6.278 | 6.328 | 3,836,752,896 | -0.06(-0.88%) |
Jan 08, 2010 | 6.334 | 6.385 | 6.297 | 6.385 | 3,715,409,152 | +0.04(+0.66%) |
Jan 07, 2010 | 6.378 | 6.385 | 6.296 | 6.342 | 3,960,444,160 | -0.01(-0.18%) |
Jan 06, 2010 | 6.457 | 6.482 | 6.347 | 6.354 | 288,256,000 | -0.10(-1.59%) |
Jan 05, 2010 | 6.463 | 6.493 | 6.423 | 6.457 | 701,164,032 | +0.01(+0.17%) |
Jan 04, 2010 | 6.428 | 6.460 | 6.397 | 6.446 | 4,098,219,776 | +0.10(+1.56%) |
Dec 31, 2009 | 6.419 | 6.426 | 6.342 | 6.347 | 2,925,198,080 | -0.03(-0.43%) |
Dec 30, 2009 | 6.290 | 6.385 | 6.274 | 6.374 | 3,420,520,960 | +0.08(+1.21%) |
Dec 29, 2009 | 6.404 | 6.407 | 6.287 | 6.298 | 3,695,444,480 | -0.08(-1.19%) |
Dec 28, 2009 | 6.377 | 6.444 | 6.313 | 6.373 | 1,055,271,936 | +0.08(+1.23%) |
Dec 24, 2009 | 6.131 | 6.305 | 6.125 | 6.296 | 4,157,648,384 | +0.21(+3.43%) |
Dec 23, 2009 | 6.060 | 6.095 | 6.048 | 6.087 | 2,868,047,104 | +0.05(+0.87%) |
Dec 22, 2009 | 6.007 | 6.049 | 5.983 | 6.035 | 2,901,166,336 | +0.06(+1.07%) |
Dec 21, 2009 | 5.905 | 6.016 | 5.893 | 5.970 | 784,183,296 | +0.08(+1.43%) |
Dec 18, 2009 | 5.818 | 5.888 | 5.801 | 5.886 | 758,152,704 | +0.11(+1.86%) |
Dec 17, 2009 | 5.851 | 5.873 | 5.753 | 5.779 | 3,227,569,920 | -0.10(-1.63%) |
Dec 16, 2009 | 5.876 | 5.918 | 5.860 | 5.874 | 2,929,962,496 | +0.03(+0.44%) |
Dec 15, 2009 | 5.898 | 5.949 | 5.821 | 5.848 | 3,481,738,752 | -0.08(-1.43%) |
Dec 14, 2009 | 5.884 | 5.946 | 5.800 | 5.933 | 4,115,325,440 | +0.07(+1.19%) |
Dec 11, 2009 | 5.957 | 5.963 | 5.826 | 5.863 | 3,567,360,512 | -0.05(-0.90%) |
Dec 10, 2009 | 6.009 | 6.015 | 5.907 | 5.916 | 4,064,519,424 | -0.04(-0.69%) |
Dec 09, 2009 | 5.761 | 5.968 | 5.732 | 5.957 | 1,389,089,792 | +0.24(+4.18%) |
Dec 08, 2009 | 5.703 | 5.793 | 5.683 | 5.719 | 1,435,711,488 | +0.03(+0.49%) |
Dec 07, 2009 | 5.823 | 5.836 | 5.683 | 5.691 | 1,637,912,576 | -0.13(-2.26%) |
Dec 04, 2009 | 6.015 | 6.020 | 5.731 | 5.823 | 2,568,618,496 | -0.10(-1.61%) |
Dec 03, 2009 | 5.946 | 5.993 | 5.911 | 5.918 | 3,724,612,608 | +0.01(+0.13%) |
Dec 02, 2009 | 5.992 | 6.066 | 5.896 | 5.910 | 1,642,073,600 | -0.02(-0.38%) |
Dec 01, 2009 | 6.091 | 6.107 | 5.928 | 5.932 | 3,866,083,584 | -0.09(-1.47%) |
Nov 30, 2009 | 6.057 | 6.074 | 5.987 | 6.021 | 3,526,548,480 | -0.02(-0.34%) |
Nov 27, 2009 | 6.000 | 6.113 | 5.975 | 6.041 | 2,450,792,704 | -0.11(-1.76%) |
Nov 25, 2009 | 6.186 | 6.194 | 6.137 | 6.150 | 2,377,721,600 | -0.01(-0.12%) |
Nov 24, 2009 | 6.184 | 6.201 | 6.111 | 6.157 | 2,643,208,960 | -0.04(-0.70%) |
Nov 23, 2009 | 6.114 | 6.204 | 6.113 | 6.201 | 3,941,897,472 | +0.18(+2.98%) |
Nov 20, 2009 | 5.998 | 6.035 | 5.956 | 6.021 | 3,375,548,672 | -0.02(-0.29%) |
Nov 19, 2009 | 6.163 | 6.163 | 6.018 | 6.039 | 206,631,936 | -0.16(-2.65%) |
Nov 18, 2009 | 6.221 | 6.235 | 6.144 | 6.203 | 3,107,062,784 | -0.03(-0.50%) |
Nov 17, 2009 | 6.207 | 6.248 | 6.174 | 6.235 | 3,291,274,752 | +0.01(+0.18%) |
Nov 16, 2009 | 6.189 | 6.265 | 6.175 | 6.223 | 4,027,472,640 | +0.07(+1.07%) |
Nov 13, 2009 | 6.110 | 6.169 | 6.086 | 6.158 | 2,849,082,112 | +0.07(+1.22%) |
Nov 12, 2009 | 6.118 | 6.170 | 6.067 | 6.084 | 3,019,163,392 | -0.04(-0.62%) |
Nov 11, 2009 | 6.161 | 6.174 | 6.079 | 6.122 | 3,684,358,400 | +0.01(+0.13%) |
Nov 10, 2009 | 6.054 | 6.174 | 6.054 | 6.113 | 3,330,134,784 | +0.05(+0.75%) |
Nov 09, 2009 | 5.932 | 6.081 | 5.911 | 6.068 | 94,817,280 | +0.21(+3.66%) |
Nov 06, 2009 | 5.798 | 5.879 | 5.795 | 5.853 | 2,449,467,904 | +0.01(+0.16%) |
Nov 05, 2009 | 5.795 | 5.873 | 5.777 | 5.844 | 3,194,055,936 | +0.10(+1.69%) |
Nov 04, 2009 | 5.745 | 5.838 | 5.729 | 5.747 | 4,046,763,008 | +0.06(+1.09%) |
Nov 03, 2009 | 5.658 | 5.708 | 5.600 | 5.685 | 42,407,424 | -0.02(-0.30%) |