Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 3.820 | 3.820 | 3.820 | 3.820 | 5,748 | +0.01(+0.23%) |
Oct 31, 2013 | 3.758 | 3.812 | 3.703 | 3.812 | 0 | +0.07(+1.76%) |
Oct 30, 2013 | 3.746 | 3.746 | 3.746 | 3.746 | 0 | +0.00(+0.01%) |
Oct 29, 2013 | 3.746 | 3.746 | 3.710 | 3.745 | 0 | +0.04(+1.18%) |
Oct 28, 2013 | 3.685 | 3.706 | 3.684 | 3.701 | 0 | +0.00(+0.10%) |
Oct 24, 2013 | 3.698 | 3.698 | 3.698 | 3.698 | 0 | +0.01(+0.26%) |
Oct 22, 2013 | 3.746 | 3.688 | 3.688 | 3.688 | 3,664 | -0.01(-0.33%) |
Oct 21, 2013 | 3.688 | 3.701 | 3.684 | 3.701 | 0 | -0.02(-0.66%) |
Oct 18, 2013 | 3.705 | 3.725 | 3.705 | 3.725 | 4,091 | -0.05(-1.19%) |
Oct 16, 2013 | 3.705 | 3.770 | 3.770 | 3.770 | 97,959 | +0.07(+1.77%) |
Oct 15, 2013 | 3.705 | 3.705 | 3.705 | 3.705 | 0 | +0.00(+0.03%) |
Oct 14, 2013 | 3.684 | 3.704 | 3.684 | 3.704 | 0 | -0.02(-0.58%) |
Oct 11, 2013 | 3.684 | 3.725 | 3.684 | 3.725 | 0 | +0.04(+1.00%) |
Oct 10, 2013 | 3.755 | 3.755 | 3.643 | 3.688 | 0 | -0.04(-0.99%) |
Oct 09, 2013 | 3.725 | 3.725 | 3.725 | 3.725 | 0 | +0.00(+0.11%) |
Oct 08, 2013 | 3.725 | 3.725 | 3.721 | 3.721 | 0 | -0.00(-0.10%) |
Oct 07, 2013 | 3.725 | 3.729 | 3.724 | 3.725 | 0 | +0.02(+0.54%) |
Oct 04, 2013 | 3.725 | 3.725 | 3.705 | 3.705 | 0 | -0.02(-0.55%) |
Oct 03, 2013 | 3.725 | 3.725 | 3.725 | 3.725 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.725 | 3.725 | 3.725 | 3.725 | 0 | -0.00(-0.00%) |