Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.325 | 3.350 | 3.317 | 3.350 | 41,904 | +0.03(+0.98%) |
Jan 28, 2010 | 3.328 | 3.330 | 3.312 | 3.317 | 14,600 | -0.01(-0.23%) |
Jan 27, 2010 | 3.277 | 3.353 | 3.277 | 3.325 | 20,768 | -0.03(-0.82%) |
Jan 26, 2010 | 3.377 | 3.377 | 3.353 | 3.353 | 10,880 | -0.02(-0.67%) |
Jan 25, 2010 | 3.425 | 3.425 | 3.375 | 3.375 | 6,560 | +0.00(+0.00%) |
Jan 22, 2010 | 3.375 | 3.375 | 3.375 | 3.375 | 1,600 | +0.01(+0.30%) |
Jan 21, 2010 | 3.335 | 3.365 | 3.335 | 3.365 | 8,768 | +0.03(+0.90%) |
Jan 20, 2010 | 3.325 | 3.335 | 3.315 | 3.335 | 5,592 | +0.04(+1.06%) |
Jan 19, 2010 | 3.312 | 3.312 | 3.300 | 3.300 | 24,800 | -0.01(-0.38%) |
Jan 15, 2010 | 3.310 | 3.312 | 3.312 | 3.312 | 8,800 | +0.00(+0.15%) |
Jan 14, 2010 | 3.260 | 3.325 | 3.260 | 3.308 | 9,536 | -0.01(-0.26%) |
Jan 13, 2010 | 3.315 | 3.317 | 3.300 | 3.316 | 22,716 | +0.00(+0.11%) |
Jan 12, 2010 | 3.322 | 3.342 | 3.312 | 3.312 | 32,100 | -0.01(-0.23%) |
Jan 11, 2010 | 3.322 | 3.322 | 3.320 | 3.320 | 2,400 | -0.01(-0.15%) |
Jan 08, 2010 | 3.328 | 3.328 | 3.312 | 3.325 | 2,400 | +0.01(+0.38%) |
Jan 07, 2010 | 3.324 | 3.324 | 3.312 | 3.313 | 15,216 | -0.03(-1.04%) |
Jan 06, 2010 | 3.348 | 3.348 | 3.333 | 3.348 | 20,520 | -0.00(-0.07%) |
Jan 05, 2010 | 3.345 | 3.350 | 3.345 | 3.350 | 4,400 | +0.01(+0.37%) |
Jan 04, 2010 | 3.328 | 3.340 | 3.315 | 3.338 | 12,400 | -0.01(-0.21%) |
Dec 31, 2009 | 3.328 | 3.345 | 3.345 | 3.345 | 10,800 | +0.04(+1.20%) |
Dec 30, 2009 | 3.320 | 3.350 | 3.305 | 3.305 | 14,792 | -0.02(-0.68%) |
Dec 29, 2009 | 3.350 | 3.350 | 3.327 | 3.328 | 24,060 | -0.02(-0.67%) |
Dec 28, 2009 | 3.368 | 3.368 | 3.348 | 3.350 | 6,400 | +0.00(+0.00%) |
Dec 24, 2009 | 3.322 | 3.350 | 3.317 | 3.350 | 32,668 | +0.04(+1.21%) |
Dec 23, 2009 | 3.315 | 3.350 | 3.308 | 3.310 | 14,600 | +0.00(+0.00%) |
Dec 22, 2009 | 3.322 | 3.322 | 3.292 | 3.310 | 120,000 | -0.00(-0.08%) |
Dec 21, 2009 | 3.305 | 3.315 | 3.305 | 3.312 | 11,996 | +0.01(+0.30%) |
Dec 18, 2009 | 3.288 | 3.337 | 3.277 | 3.303 | 11,672 | +0.02(+0.69%) |
Dec 17, 2009 | 3.275 | 3.280 | 3.275 | 3.280 | 2,760 | +0.00(+0.15%) |
Dec 16, 2009 | 3.272 | 3.275 | 3.230 | 3.275 | 12,800 | +0.00(+0.07%) |
Dec 15, 2009 | 3.242 | 3.308 | 3.240 | 3.273 | 24,140 | +0.01(+0.39%) |
Dec 14, 2009 | 3.223 | 3.260 | 3.223 | 3.260 | 10,540 | +0.02(+0.55%) |
Dec 11, 2009 | 3.350 | 3.350 | 3.230 | 3.242 | 37,200 | -0.06(-1.76%) |
Dec 10, 2009 | 3.388 | 3.388 | 3.300 | 3.300 | 36,380 | -0.10(-2.94%) |
Dec 09, 2009 | 3.402 | 3.402 | 3.382 | 3.400 | 16,000 | -0.01(-0.33%) |
Dec 08, 2009 | 3.400 | 3.413 | 3.390 | 3.411 | 4,800 | +0.01(+0.18%) |
Dec 07, 2009 | 3.413 | 3.413 | 3.405 | 3.405 | 2,400 | +0.01(+0.20%) |
Dec 04, 2009 | 3.377 | 3.398 | 3.377 | 3.398 | 3,548 | +0.03(+0.77%) |
Dec 03, 2009 | 3.353 | 3.373 | 3.353 | 3.372 | 5,200 | +0.03(+1.04%) |
Dec 02, 2009 | 3.348 | 3.348 | 3.322 | 3.337 | 56,000 | -0.02(-0.52%) |
Dec 01, 2009 | 3.362 | 3.362 | 3.340 | 3.355 | 12,840 | -0.00(-0.07%) |
Nov 30, 2009 | 3.345 | 3.357 | 3.345 | 3.357 | 4,600 | +0.01(+0.37%) |
Nov 27, 2009 | 3.342 | 3.345 | 3.342 | 3.345 | 6,800 | +0.00(+0.00%) |
Nov 25, 2009 | 3.335 | 3.350 | 3.335 | 3.345 | 9,356 | -0.00(-0.15%) |
Nov 24, 2009 | 3.345 | 3.350 | 3.345 | 3.350 | 9,600 | +0.00(+0.09%) |
Nov 23, 2009 | 3.357 | 3.357 | 3.322 | 3.347 | 11,308 | +0.00(+0.06%) |
Nov 20, 2009 | 3.415 | 3.415 | 3.345 | 3.345 | 29,460 | -0.08(-2.34%) |
Nov 19, 2009 | 3.550 | 3.550 | 3.380 | 3.425 | 9,200 | +0.05(+1.56%) |
Nov 18, 2009 | 3.385 | 3.463 | 3.373 | 3.373 | 39,960 | -0.00(-0.07%) |
Nov 17, 2009 | 3.353 | 3.375 | 3.353 | 3.375 | 1,636 | +0.02(+0.75%) |
Nov 16, 2009 | 3.359 | 3.359 | 3.330 | 3.350 | 15,532 | -0.01(-0.30%) |
Nov 13, 2009 | 3.420 | 3.420 | 3.360 | 3.360 | 8,596 | -0.06(-1.75%) |
Nov 12, 2009 | 3.420 | 3.420 | 3.385 | 3.420 | 11,216 | -0.03(-0.78%) |
Nov 11, 2009 | 3.395 | 3.565 | 3.395 | 3.447 | 28,000 | +0.07(+1.95%) |
Nov 10, 2009 | 3.405 | 3.405 | 3.377 | 3.381 | 11,400 | -0.04(-1.29%) |
Nov 09, 2009 | 3.402 | 3.428 | 3.402 | 3.425 | 5,600 | +0.00(+0.15%) |
Nov 06, 2009 | 3.413 | 3.425 | 3.413 | 3.420 | 6,200 | +0.00(+0.04%) |
Nov 05, 2009 | 3.422 | 3.433 | 3.382 | 3.419 | 10,000 | +0.01(+0.33%) |
Nov 04, 2009 | 3.408 | 3.408 | 3.408 | 3.408 | 2,844 | +0.00(+0.00%) |