Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.893 | 4.106 | 3.893 | 4.023 | 16,364 | +0.04(+1.11%) |
Jan 30, 2014 | 3.978 | 3.979 | 3.978 | 3.979 | 1,393 | +0.03(+0.87%) |
Jan 29, 2014 | 3.975 | 3.975 | 3.925 | 3.944 | 9,173 | +0.01(+0.29%) |
Jan 28, 2014 | 3.966 | 3.982 | 3.883 | 3.933 | 6,809 | -0.05(-1.36%) |
Jan 27, 2014 | 3.987 | 3.987 | 3.987 | 3.987 | 4,790 | +0.00(+0.11%) |
Jan 22, 2014 | 3.966 | 3.983 | 3.983 | 3.983 | 21 | +0.02(+0.42%) |
Jan 21, 2014 | 3.941 | 3.983 | 3.820 | 3.966 | 33,975 | +0.06(+1.50%) |
Jan 17, 2014 | 3.866 | 3.908 | 3.908 | 3.908 | 2,395 | -0.12(-3.05%) |
Jan 16, 2014 | 3.962 | 4.042 | 3.925 | 4.031 | 15,281 | +0.13(+3.25%) |
Jan 15, 2014 | 3.908 | 3.908 | 3.904 | 3.904 | 1,231 | +0.00(+0.00%) |
Jan 14, 2014 | 3.904 | 3.904 | 3.900 | 3.904 | 13,015 | +0.00(+0.11%) |
Jan 13, 2014 | 3.866 | 3.958 | 3.799 | 3.900 | 59,620 | -0.06(-1.48%) |
Jan 09, 2014 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.11%) |
Jan 08, 2014 | 3.945 | 3.954 | 3.945 | 3.954 | 13,271 | +0.02(+0.53%) |
Jan 07, 2014 | 3.937 | 3.945 | 3.900 | 3.933 | 13,305 | +0.00(+0.00%) |
Jan 06, 2014 | 3.895 | 3.971 | 3.895 | 3.933 | 53,842 | +0.04(+1.07%) |
Jan 03, 2014 | 3.824 | 4.029 | 3.824 | 3.891 | 28,607 | +0.01(+0.22%) |
Jan 02, 2014 | 3.870 | 3.883 | 3.849 | 3.883 | 35,692 | +0.05(+1.20%) |
Dec 31, 2013 | 3.829 | 3.837 | 3.837 | 3.837 | 10,778 | -0.02(-0.53%) |
Dec 30, 2013 | 3.891 | 3.891 | 3.820 | 3.857 | 19,788 | -0.06(-1.50%) |
Dec 27, 2013 | 3.820 | 3.916 | 3.820 | 3.916 | 53,567 | +0.08(+1.97%) |
Dec 26, 2013 | 3.854 | 3.883 | 3.841 | 3.841 | 18,552 | -0.00(-0.01%) |
Dec 24, 2013 | 3.841 | 3.841 | 3.841 | 3.841 | 9,175 | +0.02(+0.55%) |
Dec 23, 2013 | 3.816 | 3.820 | 3.816 | 3.820 | 4,835 | +0.01(+0.18%) |
Dec 19, 2013 | 3.813 | 3.813 | 3.813 | 3.813 | 711 | +0.03(+0.92%) |
Dec 17, 2013 | 3.778 | 3.778 | 3.778 | 3.778 | 1,437 | +0.02(+0.56%) |
Dec 13, 2013 | 3.804 | 3.758 | 3.758 | 3.758 | 1,437 | +0.00(+0.00%) |
Dec 12, 2013 | 3.799 | 3.799 | 3.753 | 3.758 | 25,927 | +0.04(+1.12%) |
Dec 11, 2013 | 3.829 | 3.829 | 3.691 | 3.716 | 74,153 | -0.05(-1.22%) |
Dec 10, 2013 | 3.758 | 3.762 | 3.758 | 3.762 | 1,317 | -0.04(-0.99%) |
Dec 09, 2013 | 3.841 | 3.841 | 3.799 | 3.799 | 15,898 | -0.03(-0.87%) |
Dec 06, 2013 | 3.833 | 3.833 | 3.833 | 3.833 | 0 | +0.00(+0.11%) |
Dec 05, 2013 | 3.841 | 3.841 | 3.829 | 3.829 | 0 | -0.00(-0.11%) |
Dec 04, 2013 | 3.841 | 3.841 | 3.833 | 3.833 | 0 | +0.03(+0.87%) |
Dec 03, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | -0.04(-1.08%) |
Dec 02, 2013 | 3.820 | 3.841 | 3.820 | 3.841 | 0 | +0.02(+0.55%) |
Nov 29, 2013 | 3.816 | 3.820 | 3.816 | 3.820 | 0 | +0.00(+0.11%) |
Nov 27, 2013 | 3.816 | 3.816 | 3.816 | 3.816 | 0 | +0.05(+1.44%) |
Nov 26, 2013 | 3.799 | 3.820 | 3.762 | 3.762 | 0 | -0.06(-1.53%) |
Nov 25, 2013 | 3.820 | 3.820 | 3.770 | 3.820 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 3.820 | 3.862 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 3.816 | 3.820 | 3.816 | 3.820 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.02(+0.55%) |
Nov 19, 2013 | 3.820 | 3.820 | 3.799 | 3.799 | 0 | -0.05(-1.30%) |
Nov 18, 2013 | 3.849 | 3.849 | 3.849 | 3.849 | 0 | +0.03(+0.77%) |
Nov 15, 2013 | 3.829 | 3.862 | 3.820 | 3.820 | 0 | -0.02(-0.40%) |
Nov 14, 2013 | 3.862 | 3.862 | 3.836 | 3.836 | 0 | -0.01(-0.36%) |
Nov 12, 2013 | 3.687 | 3.849 | 3.687 | 3.849 | 0 | +0.01(+0.31%) |
Nov 11, 2013 | 3.966 | 3.966 | 3.778 | 3.838 | 0 | +0.02(+0.56%) |
Nov 08, 2013 | 3.804 | 3.858 | 3.799 | 3.816 | 0 | -0.02(-0.54%) |
Nov 07, 2013 | 3.824 | 3.841 | 3.796 | 3.837 | 0 | -0.02(-0.54%) |
Nov 06, 2013 | 3.800 | 3.858 | 3.797 | 3.858 | 0 | +0.07(+1.98%) |
Nov 05, 2013 | 3.818 | 3.818 | 3.783 | 3.783 | 0 | -0.04(-0.97%) |