Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.406 | 3.412 | 3.391 | 3.406 | 0 | +0.01(+0.26%) |
Nov 27, 2013 | 3.403 | 3.409 | 3.376 | 3.397 | 0 | +0.00(+0.09%) |
Nov 26, 2013 | 3.403 | 3.403 | 3.379 | 3.394 | 0 | +0.01(+0.27%) |
Nov 25, 2013 | 3.397 | 3.400 | 3.373 | 3.385 | 10,070,064 | -0.01(-0.26%) |
Nov 22, 2013 | 3.397 | 3.397 | 3.373 | 3.394 | 0 | +0.01(+0.35%) |
Nov 21, 2013 | 3.370 | 3.388 | 3.358 | 3.382 | 9,267,335 | +0.03(+0.88%) |
Nov 20, 2013 | 3.388 | 3.394 | 3.341 | 3.352 | 0 | -0.02(-0.70%) |
Nov 19, 2013 | 3.382 | 3.400 | 3.370 | 3.376 | 7,863,081 | -0.01(-0.26%) |
Nov 18, 2013 | 3.388 | 3.403 | 3.385 | 3.385 | 0 | -0.00(-0.09%) |
Nov 15, 2013 | 3.397 | 3.400 | 3.373 | 3.388 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 3.376 | 3.397 | 3.364 | 3.388 | 7,942,401 | +0.03(+0.88%) |
Nov 12, 2013 | 3.346 | 3.364 | 3.341 | 3.358 | 0 | +0.01(+0.44%) |
Nov 11, 2013 | 3.341 | 3.367 | 3.326 | 3.344 | 0 | +0.00(+0.09%) |
Nov 08, 2013 | 3.296 | 3.344 | 3.290 | 3.341 | 0 | +0.05(+1.53%) |
Nov 07, 2013 | 3.341 | 3.355 | 3.276 | 3.290 | 17,537,348 | -0.05(-1.50%) |
Nov 06, 2013 | 3.341 | 3.358 | 3.335 | 3.341 | 10,390,945 | +0.01(+0.18%) |
Nov 05, 2013 | 3.364 | 3.382 | 3.326 | 3.335 | 11,756,904 | -0.04(-1.31%) |
Nov 04, 2013 | 3.367 | 3.385 | 3.346 | 3.379 | 10,728,617 | +0.03(+0.79%) |
Nov 01, 2013 | 3.358 | 3.358 | 3.323 | 3.352 | 0 | +0.00(+0.09%) |
Oct 31, 2013 | 3.352 | 3.361 | 3.332 | 3.349 | 0 | +0.01(+0.27%) |
Oct 30, 2013 | 3.370 | 3.376 | 3.341 | 3.341 | 8,043,711 | -0.02(-0.70%) |
Oct 29, 2013 | 3.370 | 3.379 | 3.341 | 3.364 | 0 | +0.01(+0.28%) |
Oct 28, 2013 | 3.361 | 3.370 | 3.352 | 3.355 | 0 | -0.00(-0.10%) |
Oct 25, 2013 | 3.352 | 3.374 | 3.342 | 3.358 | 0 | +0.01(+0.44%) |
Oct 24, 2013 | 3.364 | 3.364 | 3.323 | 3.344 | 10,852,235 | -0.01(-0.26%) |
Oct 23, 2013 | 3.338 | 3.358 | 3.326 | 3.352 | 9,874,062 | +0.01(+0.39%) |
Oct 22, 2013 | 3.323 | 3.352 | 3.314 | 3.339 | 13,098,121 | +0.03(+0.93%) |
Oct 21, 2013 | 3.320 | 3.323 | 3.306 | 3.308 | 8,120,534 | -0.00(-0.09%) |
Oct 18, 2013 | 3.306 | 3.311 | 3.282 | 3.311 | 11,027,662 | +0.02(+0.53%) |
Oct 17, 2013 | 3.253 | 3.294 | 3.251 | 3.294 | 8,912,112 | +0.04(+1.26%) |
Oct 16, 2013 | 3.224 | 3.259 | 3.224 | 3.253 | 7,377,542 | +0.03(+0.91%) |
Oct 15, 2013 | 3.244 | 3.247 | 3.221 | 3.224 | 7,314,127 | -0.02(-0.63%) |
Oct 14, 2013 | 3.247 | 3.250 | 3.212 | 3.244 | 10,973,257 | -0.03(-0.81%) |
Oct 11, 2013 | 3.232 | 3.273 | 3.232 | 3.270 | 0 | +0.03(+0.90%) |
Oct 10, 2013 | 3.206 | 3.247 | 3.194 | 3.241 | 10,203,067 | +0.06(+1.93%) |
Oct 09, 2013 | 3.168 | 3.188 | 3.168 | 3.180 | 8,586,515 | +0.02(+0.56%) |
Oct 08, 2013 | 3.203 | 3.206 | 3.162 | 3.162 | 11,238,324 | -0.04(-1.37%) |
Oct 07, 2013 | 3.218 | 3.218 | 3.191 | 3.206 | 10,197,940 | -0.02(-0.64%) |
Oct 04, 2013 | 3.212 | 3.226 | 3.212 | 3.226 | 9,289,973 | +0.01(+0.27%) |
Oct 03, 2013 | 3.256 | 3.259 | 3.215 | 3.218 | 0 | -0.04(-1.15%) |
Oct 02, 2013 | 3.267 | 3.279 | 3.253 | 3.255 | 8,531,064 | -0.03(-0.82%) |
Oct 01, 2013 | 3.262 | 3.288 | 3.259 | 3.282 | 10,813,124 | -0.02(-0.53%) |
Sep 27, 2013 | 3.303 | 3.308 | 3.285 | 3.300 | 0 | -0.01(-0.18%) |
Sep 26, 2013 | 3.317 | 3.320 | 3.279 | 3.306 | 13,972,074 | -0.01(-0.35%) |
Sep 25, 2013 | 3.314 | 3.323 | 3.291 | 3.317 | 12,341,960 | +0.01(+0.35%) |
Sep 24, 2013 | 3.306 | 3.314 | 3.279 | 3.306 | 9,508,255 | +0.01(+0.35%) |
Sep 23, 2013 | 3.294 | 3.322 | 3.277 | 3.294 | 10,856,376 | -0.00(-0.09%) |
Sep 20, 2013 | 3.343 | 3.349 | 3.271 | 3.297 | 0 | -0.04(-1.26%) |
Sep 19, 2013 | 3.364 | 3.369 | 3.317 | 3.339 | 13,694,279 | -0.03(-0.82%) |
Sep 18, 2013 | 3.352 | 3.369 | 3.323 | 3.366 | 0 | +0.03(+0.78%) |
Sep 17, 2013 | 3.340 | 3.349 | 3.320 | 3.340 | 0 | -0.00(-0.09%) |
Sep 16, 2013 | 3.346 | 3.349 | 3.326 | 3.343 | 0 | +0.02(+0.52%) |
Sep 13, 2013 | 3.320 | 3.335 | 3.317 | 3.326 | 0 | +0.01(+0.17%) |
Sep 12, 2013 | 3.320 | 3.335 | 3.317 | 3.320 | 0 | -0.01(-0.17%) |
Sep 11, 2013 | 3.323 | 3.332 | 3.308 | 3.326 | 0 | +0.01(+0.31%) |
Sep 10, 2013 | 3.320 | 3.326 | 3.308 | 3.316 | 10,187,666 | +0.00(+0.04%) |
Sep 09, 2013 | 3.288 | 3.320 | 3.279 | 3.314 | 0 | +0.04(+1.24%) |
Sep 06, 2013 | 3.271 | 3.279 | 3.248 | 3.274 | 0 | +0.01(+0.27%) |
Sep 05, 2013 | 3.256 | 3.271 | 3.253 | 3.265 | 0 | +0.00(+0.09%) |
Sep 04, 2013 | 3.245 | 3.271 | 3.233 | 3.262 | 0 | +0.04(+1.12%) |