Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.781 | 3.793 | 3.770 | 3.770 | 187,066 | -0.02(-0.46%) |
Jan 30, 2014 | 3.781 | 3.793 | 3.735 | 3.787 | 354,200 | +0.01(+0.15%) |
Jan 29, 2014 | 3.747 | 3.781 | 3.747 | 3.781 | 105,698 | +0.02(+0.46%) |
Jan 28, 2014 | 3.723 | 3.771 | 3.723 | 3.764 | 241,231 | +0.03(+0.78%) |
Jan 27, 2014 | 3.758 | 3.764 | 3.718 | 3.735 | 206,156 | -0.03(-0.77%) |
Jan 24, 2014 | 3.770 | 3.776 | 3.741 | 3.764 | 187,379 | +0.00(+0.00%) |
Jan 23, 2014 | 3.706 | 3.770 | 3.706 | 3.764 | 214,151 | +0.05(+1.25%) |
Jan 22, 2014 | 3.689 | 3.723 | 3.689 | 3.718 | 126,782 | +0.02(+0.63%) |
Jan 21, 2014 | 3.694 | 3.712 | 3.683 | 3.694 | 222,475 | +0.01(+0.16%) |
Jan 17, 2014 | 3.689 | 3.689 | 3.689 | 3.689 | 175,453 | +0.01(+0.16%) |
Jan 16, 2014 | 3.694 | 3.706 | 3.677 | 3.683 | 173,471 | -0.02(-0.47%) |
Jan 15, 2014 | 3.712 | 3.712 | 3.694 | 3.700 | 100,409 | +0.00(+0.00%) |
Jan 14, 2014 | 3.671 | 3.700 | 3.666 | 3.700 | 110,501 | +0.01(+0.31%) |
Jan 13, 2014 | 3.694 | 3.723 | 3.671 | 3.689 | 254,442 | -0.01(-0.39%) |
Jan 10, 2014 | 3.663 | 3.715 | 3.663 | 3.703 | 291,817 | +0.03(+0.94%) |
Jan 09, 2014 | 3.674 | 3.692 | 3.646 | 3.669 | 212,078 | -0.02(-0.47%) |
Jan 08, 2014 | 3.686 | 3.692 | 3.657 | 3.686 | 260,845 | +0.00(+0.00%) |
Jan 07, 2014 | 3.674 | 3.703 | 3.674 | 3.686 | 234,121 | +0.02(+0.47%) |
Jan 06, 2014 | 3.617 | 3.680 | 3.617 | 3.669 | 202,981 | +0.05(+1.43%) |
Jan 03, 2014 | 3.594 | 3.634 | 3.594 | 3.617 | 222,739 | +0.01(+0.16%) |
Jan 02, 2014 | 3.553 | 3.617 | 3.553 | 3.611 | 231,306 | +0.04(+1.13%) |
Dec 31, 2013 | 3.582 | 3.571 | 3.571 | 3.571 | 453,883 | -0.01(-0.16%) |
Dec 30, 2013 | 3.588 | 3.599 | 3.571 | 3.576 | 322,904 | -0.01(-0.16%) |
Dec 27, 2013 | 3.594 | 3.599 | 3.553 | 3.582 | 313,851 | -0.02(-0.64%) |
Dec 26, 2013 | 3.605 | 3.617 | 3.559 | 3.605 | 424,672 | +0.02(+0.64%) |
Dec 24, 2013 | 3.599 | 3.617 | 3.576 | 3.582 | 205,641 | -0.02(-0.48%) |
Dec 23, 2013 | 3.611 | 3.669 | 3.588 | 3.599 | 519,477 | +0.01(+0.16%) |
Dec 20, 2013 | 3.542 | 3.605 | 3.542 | 3.594 | 415,600 | +0.03(+0.75%) |
Dec 19, 2013 | 3.536 | 3.588 | 3.536 | 3.567 | 427,047 | +0.00(+0.05%) |
Dec 18, 2013 | 3.530 | 3.565 | 3.530 | 3.565 | 416,857 | +0.03(+0.81%) |
Dec 17, 2013 | 3.496 | 3.553 | 3.484 | 3.536 | 461,221 | +0.04(+1.15%) |
Dec 16, 2013 | 3.479 | 3.519 | 3.473 | 3.496 | 392,965 | +0.02(+0.50%) |
Dec 13, 2013 | 3.467 | 3.513 | 3.467 | 3.479 | 407,182 | +0.01(+0.17%) |
Dec 12, 2013 | 3.479 | 3.484 | 3.467 | 3.473 | 397,326 | -0.01(-0.33%) |
Dec 11, 2013 | 3.479 | 3.490 | 3.473 | 3.484 | 348,821 | -0.01(-0.17%) |
Dec 10, 2013 | 3.496 | 3.513 | 3.479 | 3.490 | 381,517 | -0.02(-0.57%) |
Dec 09, 2013 | 3.510 | 3.516 | 3.487 | 3.510 | 288,278 | +0.00(+0.00%) |
Dec 06, 2013 | 3.482 | 3.510 | 3.464 | 3.510 | 442,527 | +0.05(+1.32%) |
Dec 05, 2013 | 3.470 | 3.482 | 3.464 | 3.464 | 336,136 | -0.02(-0.49%) |
Dec 04, 2013 | 3.487 | 3.516 | 3.476 | 3.482 | 306,213 | -0.01(-0.33%) |
Dec 03, 2013 | 3.505 | 3.510 | 3.487 | 3.493 | 339,793 | -0.02(-0.65%) |
Dec 02, 2013 | 3.505 | 3.516 | 3.493 | 3.516 | 470,266 | +0.02(+0.66%) |
Nov 29, 2013 | 3.522 | 3.522 | 3.493 | 3.493 | 109,407 | -0.01(-0.33%) |
Nov 27, 2013 | 3.522 | 3.522 | 3.493 | 3.505 | 164,648 | -0.02(-0.49%) |
Nov 26, 2013 | 3.522 | 3.527 | 3.505 | 3.522 | 415,590 | +0.00(+0.00%) |
Nov 25, 2013 | 3.499 | 3.533 | 3.499 | 3.522 | 368,417 | +0.02(+0.49%) |
Nov 22, 2013 | 3.533 | 3.533 | 3.493 | 3.505 | 304,882 | -0.03(-0.81%) |
Nov 21, 2013 | 3.499 | 3.533 | 3.487 | 3.533 | 194,006 | +0.03(+0.82%) |
Nov 20, 2013 | 3.487 | 3.510 | 3.482 | 3.505 | 224,678 | -0.01(-0.16%) |
Nov 19, 2013 | 3.470 | 3.522 | 3.459 | 3.510 | 304,211 | +0.02(+0.66%) |
Nov 18, 2013 | 3.476 | 3.487 | 3.470 | 3.487 | 213,001 | +0.00(+0.00%) |
Nov 15, 2013 | 3.482 | 3.487 | 3.453 | 3.487 | 218,692 | +0.02(+0.66%) |
Nov 14, 2013 | 3.464 | 3.487 | 3.453 | 3.464 | 332,802 | -0.02(-0.49%) |
Nov 12, 2013 | 3.493 | 3.493 | 3.470 | 3.482 | 267,703 | -0.01(-0.33%) |
Nov 11, 2013 | 3.482 | 3.493 | 3.470 | 3.493 | 143,907 | +0.00(+0.00%) |
Nov 08, 2013 | 3.510 | 3.522 | 3.464 | 3.493 | 317,111 | -0.03(-0.97%) |
Nov 07, 2013 | 3.522 | 3.533 | 3.493 | 3.527 | 214,541 | +0.01(+0.16%) |
Nov 06, 2013 | 3.539 | 3.539 | 3.493 | 3.522 | 424,737 | +0.02(+0.57%) |
Nov 05, 2013 | 3.490 | 3.502 | 3.485 | 3.502 | 237,865 | +0.00(+0.00%) |
Nov 04, 2013 | 3.507 | 3.522 | 3.490 | 3.502 | 175,742 | -0.01(-0.16%) |