Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.680 | 3.684 | 3.655 | 3.657 | 815,891 | -0.01(-0.24%) |
Nov 27, 2013 | 3.662 | 3.682 | 3.648 | 3.666 | 1,051,503 | +0.00(+0.12%) |
Nov 26, 2013 | 3.657 | 3.677 | 3.633 | 3.662 | 1,319,245 | +0.02(+0.43%) |
Nov 25, 2013 | 3.655 | 3.677 | 3.635 | 3.646 | 1,095,372 | +0.00(+0.06%) |
Nov 22, 2013 | 3.615 | 3.651 | 3.599 | 3.644 | 1,389,139 | +0.04(+0.99%) |
Nov 21, 2013 | 3.617 | 3.628 | 3.575 | 3.608 | 1,846,901 | +0.00(+0.12%) |
Nov 20, 2013 | 3.613 | 3.619 | 3.584 | 3.604 | 1,220,339 | +0.01(+0.31%) |
Nov 19, 2013 | 3.615 | 3.632 | 3.586 | 3.593 | 2,902,892 | -0.03(-0.86%) |
Nov 18, 2013 | 3.675 | 3.684 | 3.615 | 3.624 | 3,267,539 | -0.05(-1.46%) |
Nov 15, 2013 | 3.662 | 3.689 | 3.646 | 3.677 | 1,169,699 | +0.01(+0.30%) |
Nov 14, 2013 | 3.655 | 3.698 | 3.646 | 3.666 | 1,866,602 | +0.00(+0.12%) |
Nov 13, 2013 | 3.631 | 3.664 | 3.624 | 3.662 | 1,354,255 | +0.02(+0.68%) |
Nov 12, 2013 | 3.628 | 3.639 | 3.597 | 3.637 | 959,552 | +0.01(+0.25%) |
Nov 11, 2013 | 3.655 | 3.660 | 3.628 | 3.628 | 1,043,375 | -0.03(-0.73%) |
Nov 08, 2013 | 3.597 | 3.657 | 3.588 | 3.655 | 1,684,044 | +0.05(+1.36%) |
Nov 07, 2013 | 3.666 | 3.669 | 3.595 | 3.606 | 1,727,845 | -0.04(-1.22%) |
Nov 06, 2013 | 3.653 | 3.669 | 3.617 | 3.651 | 1,415,769 | +0.00(+0.12%) |
Nov 05, 2013 | 3.608 | 3.655 | 3.606 | 3.646 | 1,162,242 | +0.01(+0.18%) |
Nov 04, 2013 | 3.666 | 3.673 | 3.631 | 3.639 | 2,073,762 | -0.03(-0.79%) |
Nov 01, 2013 | 3.617 | 3.669 | 3.606 | 3.669 | 2,733,179 | +0.06(+1.61%) |
Oct 31, 2013 | 3.539 | 3.631 | 3.517 | 3.610 | 5,165,461 | +0.05(+1.38%) |
Oct 30, 2013 | 3.689 | 3.695 | 3.559 | 3.561 | 3,668,574 | -0.13(-3.63%) |
Oct 29, 2013 | 3.711 | 3.711 | 3.677 | 3.695 | 2,816,652 | -0.03(-0.72%) |
Oct 28, 2013 | 3.706 | 3.736 | 3.698 | 3.722 | 1,209,389 | +0.02(+0.66%) |
Oct 25, 2013 | 3.691 | 3.704 | 3.664 | 3.698 | 1,390,819 | +0.02(+0.49%) |
Oct 24, 2013 | 3.706 | 3.722 | 3.666 | 3.680 | 1,535,720 | -0.02(-0.60%) |
Oct 23, 2013 | 3.686 | 3.729 | 3.686 | 3.702 | 1,562,207 | +0.01(+0.24%) |
Oct 22, 2013 | 3.662 | 3.703 | 3.651 | 3.693 | 1,918,877 | +0.03(+0.92%) |
Oct 21, 2013 | 3.662 | 3.669 | 3.646 | 3.660 | 1,119,243 | -0.00(-0.06%) |
Oct 18, 2013 | 3.666 | 3.671 | 3.642 | 3.662 | 1,655,067 | +0.00(+0.06%) |
Oct 17, 2013 | 3.639 | 3.664 | 3.628 | 3.660 | 1,659,841 | +0.02(+0.55%) |
Oct 16, 2013 | 3.626 | 3.639 | 3.606 | 3.639 | 1,793,560 | +0.02(+0.49%) |
Oct 15, 2013 | 3.648 | 3.651 | 3.610 | 3.622 | 1,614,921 | -0.02(-0.67%) |
Oct 14, 2013 | 3.613 | 3.648 | 3.597 | 3.646 | 1,194,905 | +0.01(+0.37%) |
Oct 11, 2013 | 3.595 | 3.633 | 3.577 | 3.633 | 1,800,480 | +0.04(+1.06%) |
Oct 10, 2013 | 3.526 | 3.595 | 3.514 | 3.595 | 1,466,060 | +0.10(+2.94%) |
Oct 09, 2013 | 3.517 | 3.539 | 3.488 | 3.492 | 1,314,982 | -0.00(-0.13%) |
Oct 08, 2013 | 3.503 | 3.532 | 3.494 | 3.497 | 1,672,950 | -0.02(-0.51%) |
Oct 07, 2013 | 3.506 | 3.541 | 3.461 | 3.514 | 1,398,302 | -0.01(-0.38%) |
Oct 04, 2013 | 3.541 | 3.568 | 3.528 | 3.528 | 1,225,664 | -0.02(-0.63%) |
Oct 03, 2013 | 3.568 | 3.575 | 3.546 | 3.550 | 2,281,853 | -0.03(-0.93%) |
Oct 02, 2013 | 3.573 | 3.597 | 3.566 | 3.584 | 1,076,548 | -0.00(-0.12%) |
Oct 01, 2013 | 3.584 | 3.599 | 3.575 | 3.588 | 1,475,935 | -0.01(-0.19%) |
Sep 30, 2013 | 3.575 | 3.613 | 3.555 | 3.595 | 2,112,435 | -0.01(-0.25%) |
Sep 27, 2013 | 3.631 | 3.642 | 3.595 | 3.604 | 1,517,627 | -0.02(-0.68%) |
Sep 26, 2013 | 3.599 | 3.628 | 3.597 | 3.628 | 852,782 | +0.03(+0.81%) |
Sep 25, 2013 | 3.635 | 3.644 | 3.599 | 3.599 | 1,667,469 | -0.04(-1.16%) |
Sep 24, 2013 | 3.660 | 3.668 | 3.639 | 3.642 | 1,497,822 | -0.02(-0.67%) |
Sep 23, 2013 | 3.639 | 3.673 | 3.619 | 3.666 | 1,268,131 | +0.02(+0.43%) |
Sep 20, 2013 | 3.648 | 3.662 | 3.619 | 3.651 | 2,778,574 | +0.01(+0.37%) |
Sep 19, 2013 | 3.655 | 3.662 | 3.608 | 3.637 | 1,805,867 | -0.02(-0.49%) |
Sep 18, 2013 | 3.651 | 3.673 | 3.599 | 3.655 | 2,267,879 | +0.00(+0.12%) |
Sep 17, 2013 | 3.615 | 3.651 | 3.610 | 3.651 | 1,391,172 | +0.03(+0.80%) |
Sep 16, 2013 | 3.642 | 3.655 | 3.610 | 3.622 | 1,519,817 | +0.01(+0.25%) |
Sep 13, 2013 | 3.590 | 3.651 | 3.584 | 3.613 | 2,476,839 | +0.04(+1.06%) |
Sep 12, 2013 | 3.535 | 3.599 | 3.519 | 3.575 | 2,044,324 | +0.06(+1.70%) |
Sep 11, 2013 | 3.513 | 3.523 | 3.503 | 3.515 | 2,104,746 | -0.00(-0.12%) |
Sep 10, 2013 | 3.490 | 3.523 | 3.486 | 3.519 | 1,697,359 | +0.04(+1.13%) |
Sep 09, 2013 | 3.447 | 3.480 | 3.434 | 3.480 | 1,521,841 | +0.05(+1.33%) |
Sep 06, 2013 | 3.436 | 3.438 | 3.407 | 3.434 | 2,590,366 | +0.00(+0.12%) |
Sep 05, 2013 | 3.442 | 3.463 | 3.419 | 3.430 | 2,319,821 | -0.01(-0.36%) |
Sep 04, 2013 | 3.415 | 3.445 | 3.403 | 3.442 | 1,596,572 | +0.04(+1.10%) |