Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.064 | 6.098 | 5.738 | 5.792 | 1,738,127,360 | -0.22(-3.63%) |
Jan 28, 2010 | 6.181 | 6.198 | 5.993 | 6.010 | 1,137,569,792 | -0.26(-4.13%) |
Jan 27, 2010 | 6.238 | 6.351 | 6.018 | 6.270 | 1,393,970,176 | +0.06(+0.94%) |
Jan 26, 2010 | 6.211 | 6.445 | 6.110 | 6.211 | 2,592,116,736 | +0.09(+1.41%) |
Jan 25, 2010 | 6.108 | 6.174 | 6.038 | 6.124 | 243,959,808 | +0.16(+2.69%) |
Jan 22, 2010 | 6.236 | 6.258 | 5.946 | 5.964 | 3,014,261,248 | -0.31(-4.96%) |
Jan 21, 2010 | 6.396 | 6.433 | 6.249 | 6.275 | 746,201,600 | -0.11(-1.73%) |
Jan 20, 2010 | 6.482 | 6.501 | 6.318 | 6.386 | 779,345,920 | -0.10(-1.54%) |
Jan 19, 2010 | 6.283 | 6.490 | 6.250 | 6.485 | 1,756,278,784 | +0.27(+4.42%) |
Jan 15, 2010 | 6.362 | 6.382 | 6.209 | 6.211 | 629,431,808 | -0.11(-1.67%) |
Jan 14, 2010 | 6.337 | 6.347 | 6.304 | 6.316 | 3,588,384,768 | -0.04(-0.58%) |
Jan 13, 2010 | 6.269 | 6.362 | 6.156 | 6.353 | 727,447,552 | +0.09(+1.41%) |
Jan 12, 2010 | 6.309 | 6.327 | 6.226 | 6.265 | 632,681,472 | -0.07(-1.14%) |
Jan 11, 2010 | 6.418 | 6.424 | 6.287 | 6.337 | 3,831,555,840 | -0.06(-0.88%) |
Jan 08, 2010 | 6.343 | 6.394 | 6.305 | 6.393 | 3,710,376,448 | +0.04(+0.66%) |
Jan 07, 2010 | 6.386 | 6.394 | 6.305 | 6.351 | 3,955,079,680 | -0.01(-0.18%) |
Jan 06, 2010 | 6.466 | 6.491 | 6.356 | 6.363 | 282,048,000 | -0.10(-1.59%) |
Jan 05, 2010 | 6.472 | 6.502 | 6.431 | 6.466 | 694,396,928 | +0.01(+0.17%) |
Jan 04, 2010 | 6.437 | 6.469 | 6.405 | 6.454 | 4,092,668,416 | +0.10(+1.56%) |
Dec 31, 2009 | 6.428 | 6.435 | 6.350 | 6.355 | 2,921,235,968 | -0.03(-0.43%) |
Dec 30, 2009 | 6.298 | 6.394 | 6.282 | 6.383 | 3,415,887,872 | +0.08(+1.21%) |
Dec 29, 2009 | 6.413 | 6.416 | 6.295 | 6.306 | 3,690,438,912 | -0.08(-1.19%) |
Dec 28, 2009 | 6.385 | 6.453 | 6.322 | 6.382 | 1,048,025,088 | +0.08(+1.23%) |
Dec 24, 2009 | 6.139 | 6.314 | 6.133 | 6.305 | 4,152,016,640 | +0.21(+3.43%) |
Dec 23, 2009 | 6.068 | 6.104 | 6.056 | 6.095 | 2,864,162,304 | +0.05(+0.87%) |
Dec 22, 2009 | 6.015 | 6.058 | 5.991 | 6.043 | 2,897,236,480 | +0.06(+1.07%) |
Dec 21, 2009 | 5.913 | 6.024 | 5.901 | 5.979 | 777,303,552 | +0.08(+1.43%) |
Dec 18, 2009 | 5.826 | 5.896 | 5.809 | 5.894 | 751,308,288 | +0.11(+1.86%) |
Dec 17, 2009 | 5.859 | 5.881 | 5.760 | 5.786 | 3,223,197,952 | -0.10(-1.63%) |
Dec 16, 2009 | 5.884 | 5.926 | 5.868 | 5.882 | 2,925,993,984 | +0.03(+0.44%) |
Dec 15, 2009 | 5.906 | 5.957 | 5.829 | 5.856 | 3,477,022,720 | -0.08(-1.43%) |
Dec 14, 2009 | 5.892 | 5.954 | 5.807 | 5.941 | 4,109,751,040 | +0.07(+1.19%) |
Dec 11, 2009 | 5.965 | 5.972 | 5.834 | 5.871 | 3,562,528,512 | -0.05(-0.90%) |
Dec 10, 2009 | 6.017 | 6.023 | 5.915 | 5.924 | 4,059,013,888 | -0.04(-0.69%) |
Dec 09, 2009 | 5.769 | 5.976 | 5.740 | 5.966 | 1,381,390,336 | +0.24(+4.18%) |
Dec 08, 2009 | 5.711 | 5.801 | 5.691 | 5.726 | 1,427,949,568 | +0.03(+0.49%) |
Dec 07, 2009 | 5.830 | 5.844 | 5.690 | 5.699 | 1,629,876,736 | -0.13(-2.26%) |
Dec 04, 2009 | 6.023 | 6.028 | 5.739 | 5.830 | 2,559,321,600 | -0.10(-1.61%) |
Dec 03, 2009 | 5.954 | 6.001 | 5.919 | 5.926 | 3,719,567,616 | +0.01(+0.13%) |
Dec 02, 2009 | 6.001 | 6.075 | 5.904 | 5.918 | 1,634,031,616 | -0.02(-0.38%) |
Dec 01, 2009 | 6.099 | 6.115 | 5.936 | 5.941 | 3,860,846,848 | -0.09(-1.47%) |
Nov 30, 2009 | 6.065 | 6.083 | 5.995 | 6.029 | 3,521,771,520 | -0.02(-0.34%) |
Nov 27, 2009 | 6.008 | 6.121 | 5.983 | 6.050 | 2,447,473,152 | -0.11(-1.76%) |
Nov 25, 2009 | 6.195 | 6.202 | 6.145 | 6.158 | 2,374,500,864 | -0.01(-0.12%) |
Nov 24, 2009 | 6.193 | 6.209 | 6.119 | 6.166 | 2,639,628,800 | -0.04(-0.70%) |
Nov 23, 2009 | 6.122 | 6.213 | 6.121 | 6.209 | 3,936,558,080 | +0.18(+2.98%) |
Nov 20, 2009 | 6.006 | 6.044 | 5.964 | 6.029 | 3,370,976,256 | -0.02(-0.29%) |
Nov 19, 2009 | 6.171 | 6.171 | 6.026 | 6.047 | 200,534,528 | -0.16(-2.65%) |
Nov 18, 2009 | 6.229 | 6.243 | 6.153 | 6.212 | 3,102,854,144 | -0.03(-0.50%) |
Nov 17, 2009 | 6.215 | 6.256 | 6.183 | 6.243 | 3,286,816,768 | +0.01(+0.18%) |
Nov 16, 2009 | 6.197 | 6.273 | 6.183 | 6.232 | 4,022,017,280 | +0.07(+1.07%) |
Nov 13, 2009 | 6.118 | 6.178 | 6.094 | 6.166 | 2,845,222,912 | +0.07(+1.22%) |
Nov 12, 2009 | 6.127 | 6.179 | 6.075 | 6.092 | 3,015,073,792 | -0.04(-0.62%) |
Nov 11, 2009 | 6.169 | 6.183 | 6.087 | 6.130 | 3,679,367,936 | +0.01(+0.13%) |
Nov 10, 2009 | 6.063 | 6.182 | 6.062 | 6.122 | 3,325,623,808 | +0.05(+0.75%) |
Nov 09, 2009 | 5.940 | 6.089 | 5.919 | 6.076 | 88,870,912 | +0.21(+3.66%) |
Nov 06, 2009 | 5.806 | 5.887 | 5.803 | 5.861 | 2,446,149,888 | +0.01(+0.16%) |
Nov 05, 2009 | 5.803 | 5.881 | 5.785 | 5.852 | 3,189,729,536 | +0.10(+1.69%) |
Nov 04, 2009 | 5.752 | 5.846 | 5.737 | 5.755 | 4,041,281,536 | +0.06(+1.09%) |
Nov 03, 2009 | 5.665 | 5.716 | 5.607 | 5.693 | 36,532,224 | -0.02(-0.30%) |