Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.391 | 3.382 | 3.382 | 3.382 | 7,153,730 | +0.00(+0.13%) |
Dec 30, 2013 | 3.388 | 3.397 | 3.376 | 3.378 | 5,700,027 | -0.01(-0.31%) |
Dec 27, 2013 | 3.394 | 3.400 | 3.376 | 3.388 | 5,694,490 | -0.00(-0.09%) |
Dec 26, 2013 | 3.397 | 3.400 | 3.388 | 3.391 | 8,708,662 | -0.00(-0.09%) |
Dec 24, 2013 | 3.394 | 3.400 | 3.388 | 3.394 | 6,234,338 | +0.00(+0.00%) |
Dec 23, 2013 | 3.397 | 3.400 | 3.382 | 3.394 | 10,191,350 | +0.02(+0.53%) |
Dec 20, 2013 | 3.379 | 3.382 | 3.361 | 3.376 | 19,413,746 | +0.03(+0.80%) |
Dec 19, 2013 | 3.388 | 3.388 | 3.346 | 3.349 | 8,544,061 | -0.03(-0.97%) |
Dec 18, 2013 | 3.358 | 3.385 | 3.328 | 3.382 | 15,139,683 | +0.04(+1.34%) |
Dec 17, 2013 | 3.337 | 3.346 | 3.319 | 3.337 | 7,056,583 | +0.00(+0.09%) |
Dec 16, 2013 | 3.343 | 3.358 | 3.316 | 3.334 | 8,480,469 | +0.01(+0.45%) |
Dec 13, 2013 | 3.310 | 3.331 | 3.305 | 3.319 | 9,605,558 | +0.01(+0.45%) |
Dec 12, 2013 | 3.318 | 3.322 | 3.299 | 3.305 | 8,751,096 | -0.01(-0.45%) |
Dec 11, 2013 | 3.340 | 3.343 | 3.313 | 3.319 | 6,557,412 | -0.01(-0.36%) |
Dec 10, 2013 | 3.331 | 3.355 | 3.325 | 3.331 | 6,616,039 | -0.01(-0.27%) |
Dec 09, 2013 | 3.346 | 3.355 | 3.334 | 3.340 | 6,980,428 | +0.01(+0.18%) |
Dec 06, 2013 | 3.331 | 3.346 | 3.313 | 3.334 | 0 | +0.02(+0.72%) |
Dec 05, 2013 | 3.308 | 3.322 | 3.305 | 3.310 | 0 | -0.01(-0.18%) |
Dec 04, 2013 | 3.302 | 3.328 | 3.284 | 3.316 | 0 | -0.01(-0.18%) |
Dec 03, 2013 | 3.322 | 3.334 | 3.310 | 3.322 | 0 | -0.01(-0.36%) |
Dec 02, 2013 | 3.406 | 3.406 | 3.328 | 3.334 | 13,643,364 | -0.07(-2.10%) |
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 | 10,069,761 | -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 | 9,267,057 | +0.03(+0.88%) |
Nov 20, 2013 | 3.388 | 3.394 | 3.341 | 3.353 | 0 | -0.02(-0.70%) |
Nov 19, 2013 | 3.382 | 3.400 | 3.370 | 3.376 | 7,862,845 | -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 | 7,942,162 | +0.03(+0.88%) |
Nov 12, 2013 | 3.347 | 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 | 17,536,822 | -0.05(-1.50%) |
Nov 06, 2013 | 3.341 | 3.358 | 3.335 | 3.341 | 10,390,633 | +0.01(+0.18%) |
Nov 05, 2013 | 3.364 | 3.382 | 3.326 | 3.335 | 11,756,551 | -0.04(-1.31%) |
Nov 04, 2013 | 3.367 | 3.385 | 3.347 | 3.379 | 10,728,295 | +0.03(+0.79%) |
Nov 01, 2013 | 3.358 | 3.358 | 3.323 | 3.353 | 0 | +0.00(+0.09%) |
Oct 31, 2013 | 3.353 | 3.361 | 3.332 | 3.350 | 0 | +0.01(+0.27%) |
Oct 30, 2013 | 3.370 | 3.376 | 3.341 | 3.341 | 8,043,469 | -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 | 10,851,911 | -0.01(-0.26%) |
Oct 23, 2013 | 3.338 | 3.358 | 3.326 | 3.352 | 9,873,767 | +0.01(+0.39%) |
Oct 22, 2013 | 3.323 | 3.352 | 3.314 | 3.339 | 13,097,730 | +0.03(+0.93%) |
Oct 21, 2013 | 3.320 | 3.323 | 3.306 | 3.309 | 8,120,292 | -0.00(-0.09%) |
Oct 18, 2013 | 3.306 | 3.311 | 3.282 | 3.311 | 11,027,333 | +0.02(+0.53%) |
Oct 17, 2013 | 3.253 | 3.294 | 3.251 | 3.294 | 8,911,846 | +0.04(+1.26%) |
Oct 16, 2013 | 3.224 | 3.259 | 3.224 | 3.253 | 7,377,322 | +0.03(+0.91%) |
Oct 15, 2013 | 3.244 | 3.247 | 3.221 | 3.224 | 7,313,908 | -0.02(-0.63%) |
Oct 14, 2013 | 3.247 | 3.250 | 3.212 | 3.244 | 10,972,929 | -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 | 10,202,763 | +0.06(+1.93%) |
Oct 09, 2013 | 3.168 | 3.188 | 3.168 | 3.180 | 8,586,259 | +0.02(+0.56%) |
Oct 08, 2013 | 3.203 | 3.206 | 3.162 | 3.162 | 11,237,988 | -0.04(-1.37%) |
Oct 07, 2013 | 3.218 | 3.218 | 3.191 | 3.206 | 10,197,636 | -0.02(-0.64%) |
Oct 04, 2013 | 3.212 | 3.227 | 3.212 | 3.227 | 9,289,696 | +0.01(+0.27%) |
Oct 03, 2013 | 3.256 | 3.259 | 3.215 | 3.218 | 0 | -0.04(-1.15%) |
Oct 02, 2013 | 3.268 | 3.279 | 3.253 | 3.255 | 8,530,810 | -0.03(-0.82%) |