Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.756 | 3.779 | 3.742 | 3.765 | 26,505 | +0.00(+0.00%) |
Jan 30, 2014 | 3.765 | 3.801 | 3.765 | 3.765 | 12,975 | +0.00(+0.00%) |
Jan 29, 2014 | 3.807 | 3.807 | 3.765 | 3.765 | 7,946 | -0.04(-1.09%) |
Jan 28, 2014 | 3.807 | 3.820 | 3.789 | 3.807 | 11,879 | +0.04(+0.97%) |
Jan 27, 2014 | 3.752 | 3.802 | 3.752 | 3.770 | 8,674 | +0.04(+1.11%) |
Jan 24, 2014 | 3.807 | 3.816 | 3.724 | 3.729 | 57,147 | -0.08(-2.05%) |
Jan 23, 2014 | 3.770 | 3.811 | 3.747 | 3.807 | 29,987 | +0.02(+0.48%) |
Jan 22, 2014 | 3.807 | 3.811 | 3.765 | 3.788 | 37,555 | +0.02(+0.61%) |
Jan 21, 2014 | 3.811 | 3.811 | 3.742 | 3.765 | 13,976 | -0.02(-0.61%) |
Jan 17, 2014 | 3.724 | 3.788 | 3.788 | 3.788 | 62,719 | +0.06(+1.60%) |
Jan 16, 2014 | 3.756 | 3.756 | 3.669 | 3.729 | 101,517 | -0.05(-1.34%) |
Jan 15, 2014 | 3.793 | 3.830 | 3.765 | 3.779 | 14,131 | -0.01(-0.24%) |
Jan 14, 2014 | 3.802 | 3.809 | 3.761 | 3.788 | 11,328 | -0.00(-0.12%) |
Jan 13, 2014 | 3.752 | 3.843 | 3.752 | 3.793 | 51,746 | +0.02(+0.61%) |
Jan 10, 2014 | 3.770 | 3.797 | 3.742 | 3.770 | 33,546 | +0.02(+0.49%) |
Jan 09, 2014 | 3.747 | 3.779 | 3.747 | 3.752 | 58,743 | -0.01(-0.37%) |
Jan 08, 2014 | 3.779 | 3.830 | 3.738 | 3.765 | 142,139 | -0.04(-0.97%) |
Jan 07, 2014 | 3.811 | 3.846 | 3.747 | 3.802 | 36,593 | +0.01(+0.24%) |
Jan 06, 2014 | 3.834 | 3.876 | 3.747 | 3.793 | 217,346 | -0.01(-0.36%) |
Jan 03, 2014 | 3.862 | 3.866 | 3.784 | 3.807 | 127,950 | +0.00(+0.12%) |
Jan 02, 2014 | 3.857 | 3.866 | 3.779 | 3.802 | 118,353 | -0.06(-1.66%) |
Dec 31, 2013 | 3.788 | 3.866 | 3.866 | 3.866 | 67,293 | +0.10(+2.68%) |
Dec 30, 2013 | 3.765 | 3.848 | 3.747 | 3.765 | 88,197 | -0.02(-0.49%) |
Dec 27, 2013 | 3.816 | 3.848 | 3.747 | 3.784 | 118,756 | -0.03(-0.72%) |
Dec 26, 2013 | 3.807 | 3.967 | 3.770 | 3.811 | 140,157 | +0.01(+0.36%) |
Dec 24, 2013 | 3.770 | 3.797 | 3.738 | 3.797 | 17,219 | +0.05(+1.35%) |
Dec 23, 2013 | 3.696 | 3.797 | 3.696 | 3.747 | 58,985 | +0.05(+1.37%) |
Dec 20, 2013 | 3.756 | 3.807 | 3.669 | 3.696 | 368,011 | -0.04(-1.11%) |
Dec 19, 2013 | 3.747 | 3.842 | 3.701 | 3.738 | 60,489 | -0.04(-1.09%) |
Dec 18, 2013 | 3.830 | 3.871 | 3.747 | 3.779 | 29,643 | -0.03(-0.72%) |
Dec 17, 2013 | 3.834 | 3.848 | 3.802 | 3.807 | 26,638 | -0.04(-0.96%) |
Dec 16, 2013 | 3.935 | 3.972 | 3.816 | 3.843 | 73,693 | +0.06(+1.58%) |
Dec 13, 2013 | 3.811 | 3.876 | 3.701 | 3.784 | 81,091 | -0.11(-2.94%) |
Dec 12, 2013 | 3.715 | 3.903 | 3.706 | 3.898 | 152,359 | +0.13(+3.41%) |
Dec 11, 2013 | 3.807 | 3.811 | 3.644 | 3.770 | 157,644 | -0.04(-0.96%) |
Dec 10, 2013 | 3.820 | 3.834 | 3.807 | 3.807 | 47,159 | -0.00(-0.12%) |
Dec 09, 2013 | 3.811 | 3.853 | 3.788 | 3.811 | 26,710 | -0.01(-0.36%) |
Dec 06, 2013 | 3.834 | 3.876 | 3.774 | 3.825 | 0 | +0.05(+1.22%) |
Dec 05, 2013 | 3.940 | 3.940 | 3.747 | 3.779 | 0 | -0.09(-2.37%) |
Dec 04, 2013 | 3.880 | 3.944 | 3.857 | 3.871 | 0 | -0.06(-1.63%) |
Dec 03, 2013 | 3.880 | 3.949 | 3.830 | 3.935 | 0 | +0.02(+0.59%) |
Dec 02, 2013 | 3.944 | 3.949 | 3.830 | 3.912 | 0 | -0.03(-0.81%) |
Nov 29, 2013 | 3.926 | 3.944 | 3.908 | 3.944 | 0 | +0.02(+0.59%) |
Nov 27, 2013 | 3.912 | 3.931 | 3.903 | 3.921 | 0 | -0.00(-0.12%) |
Nov 26, 2013 | 3.921 | 3.940 | 3.903 | 3.926 | 0 | +0.00(+0.12%) |
Nov 25, 2013 | 3.889 | 3.951 | 3.889 | 3.921 | 0 | +0.04(+1.07%) |
Nov 22, 2013 | 3.931 | 3.951 | 3.880 | 3.880 | 0 | -0.05(-1.17%) |
Nov 21, 2013 | 3.926 | 3.935 | 3.926 | 3.926 | 0 | +0.04(+0.94%) |
Nov 20, 2013 | 3.894 | 3.912 | 3.885 | 3.889 | 0 | +0.01(+0.24%) |
Nov 19, 2013 | 3.880 | 3.880 | 3.880 | 3.880 | 5,294 | +0.02(+0.60%) |
Nov 18, 2013 | 3.857 | 3.921 | 3.843 | 3.857 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 3.880 | 3.880 | 3.793 | 3.857 | 0 | -0.02(-0.59%) |
Nov 14, 2013 | 3.908 | 3.917 | 3.876 | 3.880 | 0 | -0.04(-0.94%) |
Nov 13, 2013 | 3.931 | 3.935 | 3.908 | 3.917 | 0 | +0.01(+0.35%) |
Nov 12, 2013 | 3.918 | 3.921 | 3.903 | 3.903 | 0 | -0.03(-0.70%) |
Nov 11, 2013 | 3.894 | 3.935 | 3.894 | 3.931 | 0 | +0.03(+0.71%) |
Nov 08, 2013 | 3.857 | 3.958 | 3.756 | 3.903 | 0 | +0.08(+2.16%) |
Nov 07, 2013 | 3.889 | 3.889 | 3.793 | 3.820 | 0 | -0.06(-1.54%) |
Nov 06, 2013 | 3.880 | 3.898 | 3.871 | 3.880 | 0 | +0.01(+0.24%) |
Nov 05, 2013 | 3.894 | 3.908 | 3.866 | 3.871 | 0 | -0.02(-0.47%) |
Nov 04, 2013 | 3.912 | 3.944 | 3.871 | 3.889 | 0 | -0.02(-0.59%) |