Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.730 | 3.771 | 3.713 | 3.771 | 88,455 | +0.02(+0.61%) |
Nov 27, 2013 | 3.734 | 3.757 | 3.734 | 3.748 | 112,911 | +0.01(+0.24%) |
Nov 26, 2013 | 3.721 | 3.739 | 3.721 | 3.739 | 108,081 | +0.00(+0.00%) |
Nov 25, 2013 | 3.707 | 3.739 | 3.703 | 3.739 | 233,077 | +0.02(+0.49%) |
Nov 22, 2013 | 3.744 | 3.757 | 3.712 | 3.721 | 141,684 | -0.03(-0.85%) |
Nov 21, 2013 | 3.798 | 3.798 | 3.739 | 3.753 | 104,924 | +0.02(+0.49%) |
Nov 20, 2013 | 3.739 | 3.766 | 3.734 | 3.734 | 123,624 | -0.01(-0.38%) |
Nov 19, 2013 | 3.735 | 3.753 | 3.735 | 3.749 | 93,223 | +0.01(+0.24%) |
Nov 18, 2013 | 3.767 | 3.771 | 3.740 | 3.740 | 67,097 | -0.01(-0.24%) |
Nov 15, 2013 | 3.740 | 3.762 | 3.740 | 3.749 | 115,665 | +0.00(+0.00%) |
Nov 14, 2013 | 3.740 | 3.771 | 3.740 | 3.749 | 118,744 | +0.00(+0.00%) |
Nov 13, 2013 | 3.721 | 3.749 | 3.712 | 3.749 | 67,733 | +0.03(+0.73%) |
Nov 12, 2013 | 3.712 | 3.726 | 3.712 | 3.721 | 82,873 | +0.00(+0.00%) |
Nov 11, 2013 | 3.721 | 3.735 | 3.712 | 3.721 | 61,573 | +0.01(+0.24%) |
Nov 08, 2013 | 3.730 | 3.740 | 3.712 | 3.712 | 67,451 | -0.02(-0.49%) |
Nov 07, 2013 | 3.717 | 3.742 | 3.717 | 3.730 | 181,702 | +0.01(+0.24%) |
Nov 06, 2013 | 3.744 | 3.744 | 3.717 | 3.721 | 171,886 | +0.00(+0.12%) |
Nov 05, 2013 | 3.717 | 3.735 | 3.699 | 3.717 | 183,975 | -0.01(-0.24%) |
Nov 04, 2013 | 3.762 | 3.762 | 3.726 | 3.726 | 148,793 | -0.02(-0.48%) |
Nov 01, 2013 | 3.753 | 3.758 | 3.730 | 3.744 | 305,645 | +0.02(+0.49%) |
Oct 31, 2013 | 3.735 | 3.744 | 3.712 | 3.726 | 132,026 | +0.00(+0.12%) |
Oct 30, 2013 | 3.735 | 3.735 | 3.717 | 3.721 | 175,575 | +0.01(+0.24%) |
Oct 29, 2013 | 3.744 | 3.749 | 3.708 | 3.712 | 223,120 | -0.02(-0.61%) |
Oct 28, 2013 | 3.740 | 3.749 | 3.721 | 3.735 | 463,044 | +0.02(+0.61%) |
Oct 25, 2013 | 3.690 | 3.717 | 3.685 | 3.712 | 790,777 | +0.05(+1.36%) |
Oct 24, 2013 | 3.644 | 3.663 | 3.635 | 3.663 | 94,635 | +0.04(+1.00%) |
Oct 23, 2013 | 3.640 | 3.644 | 3.613 | 3.626 | 291,185 | -0.01(-0.25%) |
Oct 22, 2013 | 3.604 | 3.649 | 3.604 | 3.635 | 199,084 | +0.03(+0.74%) |
Oct 21, 2013 | 3.604 | 3.609 | 3.604 | 3.609 | 74,313 | +0.00(+0.00%) |
Oct 18, 2013 | 3.582 | 3.611 | 3.582 | 3.609 | 86,348 | +0.00(+0.12%) |
Oct 17, 2013 | 3.541 | 3.604 | 3.541 | 3.604 | 118,479 | +0.04(+1.14%) |
Oct 16, 2013 | 3.564 | 3.564 | 3.532 | 3.564 | 124,539 | +0.03(+0.76%) |
Oct 15, 2013 | 3.532 | 3.546 | 3.529 | 3.537 | 73,976 | -0.01(-0.38%) |
Oct 14, 2013 | 3.546 | 3.550 | 3.532 | 3.550 | 75,680 | +0.00(+0.00%) |
Oct 11, 2013 | 3.514 | 3.555 | 3.514 | 3.550 | 86,712 | +0.02(+0.64%) |
Oct 10, 2013 | 3.492 | 3.528 | 3.492 | 3.528 | 128,437 | +0.03(+0.90%) |
Oct 09, 2013 | 3.501 | 3.505 | 3.469 | 3.496 | 124,586 | -0.01(-0.26%) |
Oct 08, 2013 | 3.510 | 3.528 | 3.469 | 3.505 | 121,276 | -0.02(-0.51%) |
Oct 07, 2013 | 3.541 | 3.541 | 3.510 | 3.523 | 99,799 | -0.02(-0.51%) |
Oct 04, 2013 | 3.505 | 3.541 | 3.501 | 3.541 | 79,498 | +0.03(+0.77%) |
Oct 03, 2013 | 3.492 | 3.523 | 3.492 | 3.514 | 73,356 | -0.01(-0.26%) |
Oct 02, 2013 | 3.483 | 3.532 | 3.483 | 3.523 | 183,293 | +0.00(+0.13%) |
Oct 01, 2013 | 3.523 | 3.546 | 3.514 | 3.519 | 99,011 | -0.03(-0.76%) |
Sep 30, 2013 | 3.514 | 3.548 | 3.514 | 3.546 | 79,198 | -0.01(-0.25%) |
Sep 27, 2013 | 3.528 | 3.555 | 3.528 | 3.555 | 72,362 | +0.00(+0.00%) |
Sep 26, 2013 | 3.523 | 3.559 | 3.523 | 3.555 | 124,468 | +0.01(+0.25%) |
Sep 25, 2013 | 3.519 | 3.550 | 3.519 | 3.546 | 180,947 | +0.00(+0.00%) |
Sep 24, 2013 | 3.514 | 3.546 | 3.514 | 3.546 | 78,537 | +0.02(+0.64%) |
Sep 23, 2013 | 3.532 | 3.537 | 3.505 | 3.523 | 97,693 | -0.03(-0.89%) |
Sep 20, 2013 | 3.528 | 3.555 | 3.523 | 3.555 | 100,014 | +0.01(+0.37%) |
Sep 19, 2013 | 3.524 | 3.542 | 3.519 | 3.542 | 87,383 | +0.00(+0.13%) |
Sep 18, 2013 | 3.501 | 3.537 | 3.488 | 3.537 | 112,398 | +0.05(+1.41%) |
Sep 17, 2013 | 3.474 | 3.506 | 3.470 | 3.488 | 186,112 | +0.00(+0.13%) |
Sep 16, 2013 | 3.488 | 3.501 | 3.465 | 3.483 | 134,120 | +0.02(+0.52%) |
Sep 13, 2013 | 3.443 | 3.470 | 3.438 | 3.465 | 53,627 | +0.00(+0.13%) |
Sep 12, 2013 | 3.434 | 3.461 | 3.434 | 3.461 | 144,073 | +0.02(+0.52%) |
Sep 11, 2013 | 3.438 | 3.456 | 3.434 | 3.443 | 154,365 | -0.01(-0.39%) |
Sep 10, 2013 | 3.461 | 3.461 | 3.429 | 3.456 | 130,479 | -0.02(-0.52%) |
Sep 09, 2013 | 3.429 | 3.474 | 3.425 | 3.474 | 180,167 | +0.03(+0.91%) |
Sep 06, 2013 | 3.429 | 3.474 | 3.425 | 3.443 | 161,566 | +0.01(+0.39%) |
Sep 05, 2013 | 3.429 | 3.438 | 3.412 | 3.430 | 101,144 | -0.00(-0.13%) |
Sep 04, 2013 | 3.429 | 3.443 | 3.429 | 3.434 | 67,410 | +0.00(+0.00%) |