Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.843 | 3.843 | 3.786 | 3.793 | 3,970 | -0.06(-1.50%) |
Nov 27, 2013 | 3.879 | 3.887 | 3.851 | 3.851 | 6,571 | -0.03(-0.74%) |
Nov 26, 2013 | 3.872 | 3.887 | 3.851 | 3.879 | 62,266 | +0.04(+0.94%) |
Nov 25, 2013 | 3.815 | 3.887 | 3.815 | 3.843 | 20,725 | +0.06(+1.52%) |
Nov 22, 2013 | 3.735 | 3.829 | 3.699 | 3.786 | 13,473 | -0.04(-1.13%) |
Nov 21, 2013 | 3.865 | 3.879 | 3.807 | 3.829 | 5,904 | -0.03(-0.75%) |
Nov 20, 2013 | 3.887 | 3.887 | 3.815 | 3.858 | 8,653 | -0.03(-0.74%) |
Nov 19, 2013 | 3.887 | 3.923 | 3.807 | 3.887 | 169,021 | +0.01(+0.19%) |
Nov 18, 2013 | 3.627 | 3.887 | 3.627 | 3.879 | 110,277 | +0.20(+5.48%) |
Nov 15, 2013 | 3.699 | 3.728 | 3.534 | 3.678 | 123,397 | +0.12(+3.23%) |
Nov 14, 2013 | 3.577 | 3.599 | 3.541 | 3.563 | 35,429 | -0.09(-2.56%) |
Nov 12, 2013 | 3.836 | 3.836 | 3.656 | 3.656 | 26,889 | -0.15(-3.97%) |
Nov 11, 2013 | 3.671 | 3.887 | 3.671 | 3.807 | 114,136 | +0.12(+3.32%) |
Nov 08, 2013 | 3.692 | 3.714 | 3.685 | 3.685 | 6,521 | -0.01(-0.20%) |
Nov 07, 2013 | 3.843 | 3.843 | 3.685 | 3.692 | 21,562 | -0.11(-2.84%) |
Nov 06, 2013 | 3.865 | 3.865 | 3.685 | 3.800 | 87,896 | +0.00(+0.00%) |
Nov 05, 2013 | 3.699 | 3.879 | 3.685 | 3.800 | 175,220 | +0.08(+2.13%) |
Nov 04, 2013 | 3.743 | 3.751 | 3.606 | 3.721 | 62,246 | -0.04(-0.96%) |
Nov 01, 2013 | 3.779 | 3.786 | 3.707 | 3.757 | 49,857 | -0.02(-0.57%) |
Oct 31, 2013 | 3.800 | 3.843 | 3.779 | 3.779 | 13,018 | -0.02(-0.57%) |
Oct 30, 2013 | 3.779 | 3.858 | 3.779 | 3.800 | 22,479 | +0.02(+0.57%) |
Oct 29, 2013 | 3.887 | 3.887 | 3.779 | 3.779 | 30,828 | -0.13(-3.32%) |
Oct 28, 2013 | 3.923 | 3.923 | 3.851 | 3.908 | 75,147 | -0.01(-0.37%) |
Oct 25, 2013 | 3.923 | 3.937 | 3.923 | 3.923 | 44,863 | -0.02(-0.55%) |
Oct 24, 2013 | 3.959 | 3.959 | 3.923 | 3.944 | 90,786 | -0.01(-0.36%) |
Oct 23, 2013 | 3.980 | 4.052 | 3.937 | 3.959 | 67,283 | +0.00(+0.00%) |
Oct 22, 2013 | 3.995 | 4.102 | 3.937 | 3.959 | 742,563 | -0.06(-1.61%) |
Oct 21, 2013 | 4.009 | 4.023 | 3.973 | 4.023 | 84,734 | +0.00(+0.00%) |
Oct 18, 2013 | 3.959 | 4.023 | 3.947 | 4.023 | 144,970 | +0.06(+1.64%) |
Oct 17, 2013 | 3.959 | 3.959 | 3.908 | 3.959 | 38,537 | -0.03(-0.72%) |
Oct 16, 2013 | 3.966 | 4.246 | 3.894 | 3.987 | 114,117 | +0.08(+2.03%) |
Oct 15, 2013 | 3.959 | 3.959 | 3.908 | 3.908 | 34,243 | -0.06(-1.45%) |
Oct 14, 2013 | 3.915 | 4.002 | 3.894 | 3.966 | 106,731 | +0.08(+2.04%) |
Oct 11, 2013 | 3.894 | 3.922 | 3.887 | 3.887 | 23,444 | +0.01(+0.19%) |
Oct 10, 2013 | 3.872 | 3.923 | 3.872 | 3.879 | 67,587 | +0.12(+3.26%) |
Oct 09, 2013 | 3.786 | 3.838 | 3.757 | 3.757 | 8,368 | -0.06(-1.70%) |
Oct 08, 2013 | 3.930 | 3.930 | 3.822 | 3.822 | 24,784 | -0.07(-1.85%) |
Oct 07, 2013 | 3.699 | 3.995 | 3.678 | 3.894 | 165,856 | +0.18(+4.84%) |
Oct 04, 2013 | 3.779 | 3.779 | 3.707 | 3.714 | 34,340 | -0.06(-1.71%) |
Oct 03, 2013 | 3.807 | 3.807 | 3.699 | 3.779 | 22,237 | -0.04(-0.94%) |
Oct 02, 2013 | 3.815 | 3.815 | 3.743 | 3.815 | 23,976 | +0.01(+0.19%) |
Oct 01, 2013 | 3.843 | 3.843 | 3.807 | 3.807 | 11,932 | -0.01(-0.19%) |
Sep 27, 2013 | 3.786 | 3.851 | 3.786 | 3.815 | 8,408 | +0.06(+1.53%) |
Sep 26, 2013 | 3.800 | 3.840 | 3.750 | 3.757 | 7,837 | -0.06(-1.51%) |
Sep 25, 2013 | 3.807 | 3.851 | 3.750 | 3.815 | 14,006 | +0.06(+1.73%) |
Sep 24, 2013 | 3.764 | 3.771 | 3.750 | 3.750 | 2,595 | -0.01(-0.38%) |
Sep 23, 2013 | 3.779 | 3.786 | 3.750 | 3.764 | 32,049 | +0.01(+0.38%) |
Sep 20, 2013 | 3.815 | 3.836 | 3.750 | 3.750 | 9,748 | -0.02(-0.57%) |
Sep 19, 2013 | 3.887 | 3.908 | 3.750 | 3.771 | 34,501 | -0.12(-2.96%) |
Sep 18, 2013 | 3.959 | 3.959 | 3.887 | 3.887 | 43,010 | -0.06(-1.64%) |
Sep 17, 2013 | 3.973 | 4.059 | 3.908 | 3.951 | 190,266 | -0.02(-0.54%) |
Sep 16, 2013 | 4.030 | 4.088 | 3.858 | 3.973 | 260,991 | +0.12(+2.99%) |
Sep 13, 2013 | 3.815 | 3.923 | 3.807 | 3.858 | 50,955 | +0.04(+1.13%) |
Sep 12, 2013 | 3.599 | 3.908 | 3.597 | 3.815 | 271,341 | +0.20(+5.58%) |
Sep 11, 2013 | 3.613 | 3.635 | 3.584 | 3.613 | 58,710 | +0.03(+0.80%) |
Sep 10, 2013 | 3.620 | 3.620 | 3.555 | 3.584 | 61,113 | -0.04(-0.99%) |
Sep 09, 2013 | 2.951 | 3.635 | 2.922 | 3.620 | 54,367 | +0.02(+0.60%) |
Sep 06, 2013 | 3.606 | 3.606 | 3.555 | 3.599 | 55,634 | -0.04(-0.99%) |
Sep 05, 2013 | 3.599 | 3.635 | 3.555 | 3.635 | 62,263 | +0.04(+1.00%) |
Sep 04, 2013 | 3.527 | 3.599 | 3.491 | 3.599 | 35,065 | +0.06(+1.63%) |