Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 3.408 | 3.408 | 3.408 | 3.408 | 0 | -0.00(-0.15%) |
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%) |