Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.377 | 3.413 | 3.377 | 3.413 | 2,800 | +0.04(+1.11%) |
Oct 29, 2009 | 3.435 | 3.435 | 3.375 | 3.375 | 35,392 | -0.05(-1.53%) |
Oct 28, 2009 | 3.430 | 3.430 | 3.417 | 3.428 | 10,768 | +0.01(+0.22%) |
Oct 27, 2009 | 3.417 | 3.421 | 3.417 | 3.420 | 2,800 | -0.02(-0.51%) |
Oct 26, 2009 | 3.418 | 3.438 | 3.417 | 3.438 | 8,272 | +0.04(+1.03%) |
Oct 23, 2009 | 3.383 | 3.402 | 3.382 | 3.402 | 27,200 | +0.02(+0.74%) |
Oct 22, 2009 | 3.317 | 3.377 | 3.317 | 3.377 | 23,600 | +0.05(+1.58%) |
Oct 21, 2009 | 3.312 | 3.344 | 3.312 | 3.325 | 12,576 | -0.01(-0.23%) |
Oct 20, 2009 | 3.310 | 3.333 | 3.300 | 3.333 | 39,216 | +0.05(+1.52%) |
Oct 19, 2009 | 3.225 | 3.300 | 3.225 | 3.283 | 21,920 | +0.06(+1.78%) |
Oct 16, 2009 | 3.237 | 3.238 | 3.225 | 3.225 | 36,240 | +0.00(+0.16%) |
Oct 15, 2009 | 3.225 | 3.315 | 3.212 | 3.220 | 39,512 | +0.00(+0.08%) |
Oct 14, 2009 | 3.288 | 3.288 | 3.167 | 3.217 | 22,400 | -0.10(-3.01%) |
Oct 13, 2009 | 3.270 | 3.350 | 3.270 | 3.317 | 16,508 | +0.00(+0.08%) |
Oct 12, 2009 | 3.362 | 3.385 | 3.188 | 3.315 | 42,312 | -0.09(-2.57%) |
Oct 09, 2009 | 3.453 | 3.500 | 3.402 | 3.402 | 19,652 | -0.06(-1.73%) |
Oct 08, 2009 | 3.518 | 3.518 | 3.462 | 3.462 | 18,800 | -0.07(-2.05%) |
Oct 07, 2009 | 3.635 | 3.638 | 3.505 | 3.535 | 29,968 | -0.10(-2.88%) |
Oct 06, 2009 | 3.623 | 3.655 | 3.623 | 3.640 | 2,000 | +0.02(+0.69%) |
Oct 05, 2009 | 3.615 | 3.615 | 3.615 | 3.615 | 5,600 | -0.01(-0.41%) |
Oct 02, 2009 | 3.578 | 3.630 | 3.572 | 3.630 | 10,000 | +0.06(+1.82%) |
Oct 01, 2009 | 3.500 | 3.565 | 3.500 | 3.565 | 14,812 | +0.07(+1.89%) |
Sep 30, 2009 | 3.505 | 3.506 | 3.487 | 3.499 | 9,600 | +0.01(+0.15%) |
Sep 29, 2009 | 3.490 | 3.494 | 3.490 | 3.494 | 10,432 | +0.00(+0.11%) |
Sep 28, 2009 | 3.455 | 3.562 | 3.455 | 3.490 | 13,600 | +0.05(+1.45%) |
Sep 25, 2009 | 3.415 | 3.442 | 3.408 | 3.440 | 13,244 | +0.03(+0.81%) |
Sep 24, 2009 | 3.402 | 3.415 | 3.402 | 3.413 | 7,348 | +0.01(+0.37%) |
Sep 23, 2009 | 3.365 | 3.401 | 3.365 | 3.400 | 9,880 | +0.03(+0.97%) |
Sep 22, 2009 | 3.357 | 3.368 | 3.357 | 3.368 | 3,860 | +0.02(+0.45%) |
Sep 21, 2009 | 3.330 | 3.353 | 3.317 | 3.353 | 16,548 | +0.02(+0.75%) |
Sep 18, 2009 | 3.348 | 3.373 | 3.328 | 3.328 | 27,660 | -0.01(-0.21%) |
Sep 17, 2009 | 3.333 | 3.334 | 3.328 | 3.334 | 2,672 | +0.03(+0.81%) |
Sep 16, 2009 | 3.297 | 3.308 | 3.297 | 3.308 | 800 | +0.02(+0.53%) |
Sep 15, 2009 | 3.290 | 3.290 | 3.290 | 3.290 | 2,000 | +0.02(+0.47%) |
Sep 14, 2009 | 3.277 | 3.278 | 3.275 | 3.275 | 3,700 | -0.01(-0.24%) |
Sep 11, 2009 | 3.283 | 3.292 | 3.283 | 3.283 | 3,868 | +0.01(+0.31%) |
Sep 10, 2009 | 3.428 | 3.428 | 3.257 | 3.272 | 6,336 | +0.02(+0.69%) |
Sep 09, 2009 | 3.255 | 3.255 | 3.240 | 3.250 | 5,480 | -0.01(-0.31%) |
Sep 08, 2009 | 3.210 | 3.260 | 3.200 | 3.260 | 23,600 | +0.06(+1.87%) |
Sep 04, 2009 | 3.175 | 3.200 | 3.175 | 3.200 | 10,000 | +0.05(+1.59%) |
Sep 03, 2009 | 3.152 | 3.152 | 3.140 | 3.150 | 30,096 | +0.00(+0.01%) |
Sep 02, 2009 | 3.147 | 3.150 | 3.145 | 3.150 | 12,840 | -0.00(-0.01%) |
Sep 01, 2009 | 3.178 | 3.195 | 3.150 | 3.150 | 22,980 | -0.02(-0.79%) |
Aug 31, 2009 | 3.225 | 3.225 | 3.175 | 3.175 | 41,752 | -0.05(-1.55%) |
Aug 28, 2009 | 3.225 | 3.225 | 3.223 | 3.225 | 7,600 | -0.01(-0.39%) |
Aug 27, 2009 | 3.225 | 3.240 | 3.217 | 3.237 | 31,624 | +0.03(+0.86%) |
Aug 26, 2009 | 3.225 | 3.225 | 3.205 | 3.210 | 15,000 | +0.02(+0.55%) |
Aug 25, 2009 | 3.223 | 3.225 | 3.175 | 3.192 | 40,704 | -0.03(-1.01%) |
Aug 24, 2009 | 3.225 | 3.225 | 3.225 | 3.225 | 3,200 | +0.00(+0.00%) |
Aug 21, 2009 | 3.212 | 3.225 | 3.212 | 3.225 | 28,000 | +0.01(+0.23%) |
Aug 20, 2009 | 3.217 | 3.235 | 3.208 | 3.217 | 19,260 | +0.00(+0.06%) |
Aug 19, 2009 | 3.237 | 3.237 | 3.175 | 3.216 | 29,700 | -0.03(-1.06%) |
Aug 18, 2009 | 3.150 | 3.275 | 3.150 | 3.250 | 28,340 | +0.10(+3.09%) |
Aug 17, 2009 | 3.060 | 3.153 | 3.060 | 3.153 | 38,384 | +0.09(+2.86%) |
Aug 14, 2009 | 3.050 | 3.065 | 3.050 | 3.065 | 10,680 | +0.02(+0.82%) |
Aug 13, 2009 | 3.125 | 3.125 | 2.942 | 3.040 | 62,036 | -0.09(-2.80%) |
Aug 12, 2009 | 3.127 | 3.127 | 3.127 | 3.127 | 5,200 | -0.00(-0.16%) |
Aug 11, 2009 | 3.083 | 3.175 | 3.035 | 3.132 | 24,000 | -0.06(-1.88%) |
Aug 10, 2009 | 3.180 | 3.193 | 3.180 | 3.192 | 14,780 | +0.01(+0.24%) |
Aug 07, 2009 | 3.163 | 3.185 | 3.163 | 3.185 | 2,800 | +0.01(+0.24%) |
Aug 05, 2009 | 3.188 | 3.178 | 3.178 | 3.178 | 11,600 | -0.01(-0.24%) |
Aug 04, 2009 | 3.185 | 3.185 | 3.185 | 3.185 | 2,000 | +0.00(+0.00%) |