Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.907 | 3.933 | 3.907 | 3.929 | 617,793 | +0.01(+0.22%) |
Oct 30, 2013 | 3.907 | 3.929 | 3.907 | 3.920 | 553,164 | +0.01(+0.33%) |
Oct 29, 2013 | 3.920 | 3.920 | 3.903 | 3.907 | 421,449 | +0.00(+0.00%) |
Oct 28, 2013 | 3.903 | 3.920 | 3.889 | 3.907 | 406,987 | +0.01(+0.34%) |
Oct 25, 2013 | 3.911 | 3.924 | 3.885 | 3.894 | 433,833 | -0.01(-0.20%) |
Oct 24, 2013 | 3.924 | 3.924 | 3.889 | 3.902 | 469,756 | -0.02(-0.47%) |
Oct 23, 2013 | 3.855 | 3.924 | 3.842 | 3.920 | 1,068,714 | +0.07(+1.70%) |
Oct 22, 2013 | 3.820 | 3.863 | 3.820 | 3.855 | 732,991 | +0.04(+1.03%) |
Oct 21, 2013 | 3.833 | 3.842 | 3.811 | 3.815 | 365,888 | -0.01(-0.23%) |
Oct 18, 2013 | 3.802 | 3.833 | 3.798 | 3.824 | 858,727 | +0.02(+0.46%) |
Oct 17, 2013 | 3.741 | 3.811 | 3.741 | 3.807 | 738,461 | +0.06(+1.51%) |
Oct 16, 2013 | 3.733 | 3.767 | 3.733 | 3.750 | 563,287 | +0.03(+0.70%) |
Oct 15, 2013 | 3.741 | 3.754 | 3.719 | 3.724 | 577,136 | -0.02(-0.58%) |
Oct 14, 2013 | 3.750 | 3.759 | 3.741 | 3.746 | 412,732 | -0.00(-0.06%) |
Oct 11, 2013 | 3.754 | 3.776 | 3.746 | 3.748 | 468,364 | -0.02(-0.41%) |
Oct 10, 2013 | 3.754 | 3.772 | 3.754 | 3.763 | 383,760 | +0.01(+0.27%) |
Oct 09, 2013 | 3.757 | 3.757 | 3.736 | 3.753 | 637,007 | +0.00(+0.12%) |
Oct 08, 2013 | 3.753 | 3.757 | 3.736 | 3.749 | 630,309 | -0.00(-0.12%) |
Oct 07, 2013 | 3.757 | 3.775 | 3.744 | 3.753 | 390,928 | -0.02(-0.46%) |
Oct 04, 2013 | 3.766 | 3.779 | 3.766 | 3.770 | 413,242 | -0.01(-0.34%) |
Oct 03, 2013 | 3.783 | 3.788 | 3.770 | 3.783 | 660,165 | -0.00(-0.11%) |
Oct 02, 2013 | 3.762 | 3.788 | 3.710 | 3.788 | 1,307,288 | +0.00(+0.11%) |
Oct 01, 2013 | 3.744 | 3.783 | 3.744 | 3.783 | 552,122 | +0.03(+0.69%) |
Sep 30, 2013 | 3.749 | 3.762 | 3.731 | 3.757 | 789,907 | +0.00(+0.00%) |
Sep 27, 2013 | 3.749 | 3.792 | 3.749 | 3.757 | 852,914 | -0.01(-0.23%) |
Sep 26, 2013 | 3.744 | 3.766 | 3.744 | 3.766 | 600,568 | +0.01(+0.35%) |
Sep 25, 2013 | 3.749 | 3.762 | 3.744 | 3.753 | 774,163 | -0.01(-0.23%) |
Sep 24, 2013 | 3.731 | 3.766 | 3.731 | 3.762 | 568,758 | +0.02(+0.46%) |
Sep 23, 2013 | 3.753 | 3.775 | 3.744 | 3.744 | 554,167 | -0.00(-0.12%) |
Sep 20, 2013 | 3.749 | 3.766 | 3.740 | 3.749 | 664,009 | -0.01(-0.35%) |
Sep 19, 2013 | 3.792 | 3.792 | 3.757 | 3.762 | 758,128 | -0.04(-1.14%) |
Sep 18, 2013 | 3.705 | 3.809 | 3.705 | 3.805 | 986,827 | +0.09(+2.45%) |
Sep 17, 2013 | 3.723 | 3.731 | 3.701 | 3.714 | 853,619 | -0.01(-0.35%) |
Sep 16, 2013 | 3.747 | 3.757 | 3.714 | 3.727 | 457,721 | +0.01(+0.35%) |
Sep 13, 2013 | 3.710 | 3.731 | 3.710 | 3.714 | 588,573 | -0.00(-0.12%) |
Sep 12, 2013 | 3.753 | 3.757 | 3.718 | 3.718 | 756,474 | -0.03(-0.92%) |
Sep 11, 2013 | 3.740 | 3.762 | 3.737 | 3.753 | 572,598 | +0.01(+0.15%) |
Sep 10, 2013 | 3.760 | 3.760 | 3.743 | 3.747 | 741,063 | -0.00(-0.11%) |
Sep 09, 2013 | 3.751 | 3.764 | 3.747 | 3.751 | 562,571 | +0.01(+0.23%) |
Sep 06, 2013 | 3.747 | 3.760 | 3.730 | 3.743 | 632,121 | -0.00(-0.11%) |
Sep 05, 2013 | 3.739 | 3.769 | 3.734 | 3.747 | 854,348 | +0.00(+0.00%) |
Sep 04, 2013 | 3.820 | 3.820 | 3.747 | 3.747 | 1,854,747 | -0.05(-1.25%) |
Sep 03, 2013 | 3.812 | 3.816 | 3.777 | 3.794 | 651,706 | -0.01(-0.23%) |
Aug 30, 2013 | 3.777 | 3.803 | 3.773 | 3.803 | 382,972 | +0.02(+0.57%) |
Aug 29, 2013 | 3.739 | 3.786 | 3.734 | 3.781 | 728,599 | +0.03(+0.80%) |
Aug 28, 2013 | 3.726 | 3.773 | 3.726 | 3.751 | 770,385 | +0.02(+0.46%) |
Aug 27, 2013 | 3.726 | 3.753 | 3.704 | 3.734 | 693,520 | -0.02(-0.57%) |
Aug 26, 2013 | 3.777 | 3.803 | 3.756 | 3.756 | 521,373 | -0.03(-0.79%) |
Aug 23, 2013 | 3.721 | 3.790 | 3.717 | 3.786 | 710,767 | +0.06(+1.73%) |
Aug 22, 2013 | 3.704 | 3.740 | 3.700 | 3.721 | 470,698 | +0.02(+0.58%) |
Aug 21, 2013 | 3.708 | 3.721 | 3.691 | 3.700 | 652,088 | -0.01(-0.23%) |
Aug 20, 2013 | 3.721 | 3.739 | 3.687 | 3.708 | 1,079,556 | -0.01(-0.23%) |
Aug 19, 2013 | 3.799 | 3.799 | 3.708 | 3.717 | 1,330,012 | -0.09(-2.37%) |
Aug 16, 2013 | 3.790 | 3.816 | 3.790 | 3.807 | 649,237 | +0.01(+0.34%) |
Aug 15, 2013 | 3.816 | 3.829 | 3.786 | 3.794 | 808,927 | -0.06(-1.45%) |
Aug 14, 2013 | 3.910 | 3.931 | 3.850 | 3.850 | 624,156 | -0.07(-1.86%) |
Aug 13, 2013 | 3.949 | 3.953 | 3.919 | 3.923 | 463,037 | -0.03(-0.73%) |
Aug 12, 2013 | 3.926 | 3.952 | 3.918 | 3.952 | 374,705 | +0.01(+0.33%) |
Aug 09, 2013 | 3.948 | 3.952 | 3.931 | 3.939 | 310,881 | +0.00(+0.11%) |
Aug 08, 2013 | 3.926 | 3.935 | 3.909 | 3.935 | 537,216 | +0.03(+0.77%) |
Aug 07, 2013 | 3.918 | 3.918 | 3.901 | 3.905 | 492,106 | -0.00(-0.11%) |
Aug 06, 2013 | 3.896 | 3.909 | 3.896 | 3.909 | 643,719 | +0.00(+0.11%) |
Aug 05, 2013 | 3.973 | 3.982 | 3.905 | 3.905 | 891,361 | -0.08(-1.93%) |
Aug 02, 2013 | 3.973 | 4.003 | 3.973 | 3.982 | 569,563 | -0.00(-0.11%) |