Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.261 | 3.287 | 3.202 | 3.215 | 64,153 | -0.07(-2.18%) |
Oct 30, 2013 | 3.365 | 3.378 | 3.221 | 3.287 | 193,885 | -0.06(-1.75%) |
Oct 29, 2013 | 3.365 | 3.411 | 3.326 | 3.345 | 150,371 | -0.05(-1.54%) |
Oct 28, 2013 | 3.391 | 3.423 | 3.326 | 3.397 | 48,470 | -0.04(-1.14%) |
Oct 25, 2013 | 3.358 | 3.456 | 3.339 | 3.437 | 68,596 | +0.05(+1.54%) |
Oct 24, 2013 | 3.391 | 3.417 | 3.358 | 3.384 | 85,987 | +0.07(+1.96%) |
Oct 23, 2013 | 3.365 | 3.411 | 3.313 | 3.319 | 168,426 | -0.06(-1.74%) |
Oct 22, 2013 | 3.306 | 3.463 | 3.306 | 3.378 | 236,387 | -0.10(-2.81%) |
Oct 21, 2013 | 3.489 | 3.495 | 3.430 | 3.476 | 48,125 | -0.05(-1.30%) |
Oct 18, 2013 | 3.528 | 3.567 | 3.493 | 3.521 | 31,344 | -0.01(-0.37%) |
Oct 17, 2013 | 3.521 | 3.593 | 3.502 | 3.534 | 57,843 | +0.09(+2.65%) |
Oct 16, 2013 | 3.404 | 3.469 | 3.384 | 3.443 | 70,037 | -0.02(-0.56%) |
Oct 15, 2013 | 3.391 | 3.495 | 3.365 | 3.463 | 38,599 | +0.01(+0.38%) |
Oct 14, 2013 | 3.450 | 3.527 | 3.450 | 3.450 | 30,913 | +0.00(+0.00%) |
Oct 11, 2013 | 3.547 | 3.574 | 3.443 | 3.450 | 56,664 | -0.06(-1.67%) |
Oct 10, 2013 | 3.554 | 3.574 | 3.482 | 3.508 | 62,267 | -0.12(-3.41%) |
Oct 09, 2013 | 3.521 | 3.645 | 3.521 | 3.632 | 61,512 | +0.15(+4.32%) |
Oct 08, 2013 | 3.609 | 3.653 | 3.431 | 3.482 | 131,753 | -0.09(-2.49%) |
Oct 07, 2013 | 3.571 | 3.603 | 3.571 | 3.571 | 73,694 | +0.01(+0.18%) |
Oct 04, 2013 | 3.577 | 3.596 | 3.545 | 3.564 | 41,753 | +0.04(+1.26%) |
Oct 03, 2013 | 3.545 | 3.590 | 3.501 | 3.520 | 32,431 | +0.01(+0.36%) |
Oct 02, 2013 | 3.558 | 3.589 | 3.495 | 3.507 | 114,772 | -0.03(-0.90%) |
Oct 01, 2013 | 3.609 | 3.634 | 3.526 | 3.539 | 75,927 | -0.08(-2.28%) |
Sep 27, 2013 | 3.596 | 3.691 | 3.596 | 3.622 | 32,034 | +0.04(+1.06%) |
Sep 26, 2013 | 3.666 | 3.666 | 3.514 | 3.583 | 46,253 | -0.04(-1.23%) |
Sep 25, 2013 | 3.564 | 3.749 | 3.564 | 3.628 | 67,727 | +0.15(+4.20%) |
Sep 24, 2013 | 3.399 | 3.533 | 3.320 | 3.482 | 126,221 | -0.01(-0.36%) |
Sep 23, 2013 | 3.634 | 3.660 | 3.467 | 3.495 | 91,584 | -0.13(-3.68%) |
Sep 20, 2013 | 3.723 | 3.761 | 3.628 | 3.628 | 86,420 | -0.11(-2.89%) |
Sep 19, 2013 | 4.041 | 4.041 | 3.672 | 3.736 | 268,079 | -0.32(-7.98%) |
Sep 18, 2013 | 3.647 | 4.098 | 3.558 | 4.060 | 157,927 | +0.41(+11.13%) |
Sep 17, 2013 | 3.679 | 3.723 | 3.596 | 3.653 | 55,408 | +0.07(+1.95%) |
Sep 16, 2013 | 3.640 | 3.682 | 3.571 | 3.583 | 47,177 | -0.04(-1.05%) |
Sep 13, 2013 | 3.564 | 3.646 | 3.541 | 3.622 | 97,124 | +0.04(+1.24%) |
Sep 12, 2013 | 3.653 | 3.672 | 3.564 | 3.577 | 66,932 | -0.24(-6.17%) |
Sep 11, 2013 | 3.679 | 3.825 | 3.628 | 3.812 | 71,182 | +0.17(+4.53%) |
Sep 10, 2013 | 3.812 | 3.812 | 3.564 | 3.647 | 141,451 | -0.25(-6.36%) |
Sep 09, 2013 | 3.901 | 3.965 | 3.869 | 3.895 | 167,754 | +0.02(+0.49%) |
Sep 06, 2013 | 3.939 | 3.939 | 3.838 | 3.876 | 116,947 | -0.24(-5.72%) |
Sep 05, 2013 | 3.749 | 4.111 | 3.698 | 4.111 | 353,968 | +0.37(+9.85%) |
Sep 04, 2013 | 3.685 | 3.761 | 3.679 | 3.742 | 69,345 | +0.03(+0.68%) |
Sep 03, 2013 | 3.780 | 3.831 | 3.711 | 3.717 | 121,255 | -0.06(-1.68%) |
Aug 30, 2013 | 3.825 | 3.907 | 3.755 | 3.780 | 89,875 | -0.13(-3.41%) |
Aug 29, 2013 | 3.812 | 3.952 | 3.742 | 3.914 | 145,288 | +0.19(+5.12%) |
Aug 28, 2013 | 3.933 | 3.939 | 3.698 | 3.723 | 188,147 | +0.08(+2.27%) |
Aug 27, 2013 | 3.831 | 3.924 | 3.628 | 3.641 | 181,268 | -0.05(-1.38%) |
Aug 26, 2013 | 3.691 | 3.742 | 3.622 | 3.691 | 130,401 | +0.01(+0.35%) |
Aug 23, 2013 | 3.571 | 3.685 | 3.450 | 3.679 | 133,980 | +0.08(+2.12%) |
Aug 22, 2013 | 3.526 | 3.615 | 3.450 | 3.603 | 46,821 | +0.13(+3.66%) |
Aug 21, 2013 | 3.634 | 3.634 | 3.469 | 3.475 | 100,258 | -0.27(-7.29%) |
Aug 20, 2013 | 3.685 | 3.793 | 3.672 | 3.749 | 97,315 | +0.12(+3.33%) |
Aug 19, 2013 | 3.736 | 3.761 | 3.622 | 3.628 | 78,922 | -0.13(-3.55%) |
Aug 16, 2013 | 3.730 | 3.812 | 3.691 | 3.761 | 143,833 | -0.06(-1.50%) |
Aug 15, 2013 | 3.450 | 3.850 | 3.431 | 3.819 | 193,678 | +0.30(+8.48%) |
Aug 14, 2013 | 3.431 | 3.558 | 3.431 | 3.520 | 135,050 | +0.06(+1.65%) |
Aug 13, 2013 | 3.456 | 3.495 | 3.399 | 3.463 | 81,988 | +0.00(+0.00%) |
Aug 12, 2013 | 3.412 | 3.526 | 3.399 | 3.463 | 116,087 | +0.08(+2.25%) |
Aug 09, 2013 | 3.304 | 3.437 | 3.253 | 3.387 | 84,058 | +0.08(+2.30%) |
Aug 08, 2013 | 3.107 | 3.355 | 3.107 | 3.310 | 147,561 | +0.13(+3.99%) |
Aug 07, 2013 | 3.145 | 3.291 | 3.145 | 3.183 | 101,369 | +0.04(+1.42%) |
Aug 06, 2013 | 3.126 | 3.253 | 3.126 | 3.139 | 159,261 | -0.09(-2.76%) |
Aug 05, 2013 | 3.279 | 3.310 | 3.209 | 3.228 | 110,627 | -0.05(-1.55%) |
Aug 02, 2013 | 3.310 | 3.346 | 3.272 | 3.279 | 69,197 | -0.04(-1.15%) |