Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.759 | 3.778 | 3.778 | 3.778 | 2,679 | +0.00(+0.00%) |
Oct 30, 2013 | 3.778 | 3.787 | 3.731 | 3.778 | 0 | -0.01(-0.25%) |
Oct 29, 2013 | 3.778 | 3.797 | 3.759 | 3.787 | 0 | +0.02(+0.50%) |
Oct 28, 2013 | 3.759 | 3.769 | 3.759 | 3.769 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3.731 | 3.769 | 3.727 | 3.769 | 0 | -0.01(-0.25%) |
Oct 24, 2013 | 3.778 | 3.778 | 3.703 | 3.778 | 0 | -0.01(-0.25%) |
Oct 23, 2013 | 3.769 | 3.787 | 3.769 | 3.787 | 0 | +0.01(+0.37%) |
Oct 22, 2013 | 3.778 | 3.778 | 3.769 | 3.773 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 3.722 | 3.778 | 3.722 | 3.773 | 0 | +0.00(+0.12%) |
Oct 18, 2013 | 3.769 | 3.796 | 3.769 | 3.769 | 5,089 | -0.00(-0.00%) |
Oct 17, 2013 | 3.778 | 3.797 | 3.759 | 3.769 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 3.759 | 3.769 | 3.703 | 3.769 | 0 | +0.01(+0.25%) |
Oct 15, 2013 | 3.780 | 3.780 | 3.722 | 3.759 | 0 | -0.03(-0.74%) |
Oct 14, 2013 | 3.731 | 3.787 | 3.731 | 3.787 | 0 | +0.03(+0.74%) |
Oct 11, 2013 | 3.638 | 3.769 | 3.638 | 3.759 | 0 | -0.00(-0.12%) |
Oct 10, 2013 | 3.731 | 3.787 | 3.694 | 3.764 | 0 | -0.00(-0.12%) |
Oct 09, 2013 | 3.769 | 3.769 | 3.741 | 3.769 | 0 | -0.02(-0.61%) |
Oct 08, 2013 | 3.713 | 3.797 | 3.647 | 3.792 | 0 | +0.09(+2.39%) |
Oct 07, 2013 | 3.694 | 3.769 | 3.694 | 3.703 | 0 | -0.06(-1.49%) |
Oct 04, 2013 | 3.731 | 3.778 | 3.731 | 3.759 | 0 | +0.03(+0.75%) |
Oct 03, 2013 | 3.731 | 3.731 | 3.638 | 3.731 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.731 | 3.731 | 3.694 | 3.731 | 0 | +0.00(+0.10%) |
Oct 01, 2013 | 3.761 | 3.769 | 3.694 | 3.728 | 0 | -0.05(-1.33%) |
Sep 30, 2013 | 3.759 | 3.778 | 3.638 | 3.778 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 3.769 | 3.778 | 3.759 | 3.778 | 0 | +0.02(+0.49%) |
Sep 26, 2013 | 3.778 | 3.778 | 3.752 | 3.759 | 0 | +0.02(+0.50%) |
Sep 25, 2013 | 3.762 | 3.764 | 3.741 | 3.741 | 0 | -0.02(-0.62%) |
Sep 24, 2013 | 3.722 | 3.778 | 3.657 | 3.764 | 0 | +0.00(+0.12%) |
Sep 23, 2013 | 3.731 | 3.769 | 3.638 | 3.759 | 0 | -0.01(-0.25%) |
Sep 20, 2013 | 3.647 | 3.769 | 3.647 | 3.769 | 0 | +0.03(+0.75%) |
Sep 19, 2013 | 3.759 | 3.759 | 3.688 | 3.741 | 0 | -0.02(-0.50%) |
Sep 18, 2013 | 3.741 | 3.759 | 3.573 | 3.759 | 0 | +0.02(+0.50%) |
Sep 17, 2013 | 3.666 | 3.750 | 3.666 | 3.741 | 0 | +0.07(+1.78%) |
Sep 16, 2013 | 3.666 | 3.703 | 3.563 | 3.675 | 0 | +0.01(+0.36%) |
Sep 13, 2013 | 3.638 | 3.694 | 3.610 | 3.662 | 0 | -0.01(-0.29%) |
Sep 12, 2013 | 3.601 | 3.673 | 3.535 | 3.673 | 0 | +0.04(+1.22%) |
Sep 11, 2013 | 3.601 | 3.694 | 3.601 | 3.629 | 0 | -0.01(-0.32%) |
Sep 10, 2013 | 3.675 | 3.685 | 3.629 | 3.640 | 0 | -0.04(-0.95%) |
Sep 09, 2013 | 3.573 | 3.675 | 3.498 | 3.675 | 0 | +0.11(+3.14%) |
Sep 06, 2013 | 3.675 | 3.675 | 3.545 | 3.563 | 0 | -0.07(-1.80%) |
Sep 05, 2013 | 3.675 | 3.675 | 3.554 | 3.629 | 0 | -0.04(-1.02%) |
Sep 04, 2013 | 3.638 | 3.675 | 3.535 | 3.666 | 0 | -0.01(-0.25%) |
Sep 03, 2013 | 3.610 | 3.675 | 3.610 | 3.675 | 0 | +0.04(+1.03%) |
Aug 30, 2013 | 3.666 | 3.675 | 3.545 | 3.638 | 0 | -0.03(-0.76%) |
Aug 29, 2013 | 3.499 | 3.666 | 3.499 | 3.666 | 0 | +0.05(+1.46%) |
Aug 28, 2013 | 3.535 | 3.638 | 3.535 | 3.613 | 0 | +0.05(+1.40%) |
Aug 27, 2013 | 3.629 | 3.640 | 3.517 | 3.563 | 0 | -0.09(-2.55%) |
Aug 26, 2013 | 3.666 | 3.666 | 3.591 | 3.657 | 0 | +0.01(+0.26%) |
Aug 23, 2013 | 3.619 | 3.675 | 3.330 | 3.647 | 0 | +0.08(+2.30%) |
Aug 22, 2013 | 3.545 | 3.675 | 3.442 | 3.565 | 0 | +0.02(+0.58%) |
Aug 21, 2013 | 3.464 | 3.545 | 3.464 | 3.545 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 3.545 | 3.545 | 3.526 | 3.545 | 0 | -0.02(-0.52%) |
Aug 19, 2013 | 3.545 | 3.563 | 3.330 | 3.563 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 3.535 | 3.563 | 3.563 | 3.563 | 7,718 | +0.00(+0.00%) |
Aug 14, 2013 | 3.619 | 3.638 | 3.396 | 3.563 | 0 | -0.07(-2.05%) |
Aug 13, 2013 | 3.629 | 3.638 | 3.526 | 3.638 | 3,215 | -0.02(-0.51%) |
Aug 12, 2013 | 3.657 | 3.666 | 3.349 | 3.657 | 12,443 | +0.04(+1.03%) |
Aug 09, 2013 | 3.591 | 3.619 | 3.587 | 3.619 | 1,120 | +0.03(+0.78%) |
Aug 08, 2013 | 3.545 | 3.591 | 3.545 | 3.591 | 2,462 | +0.01(+0.26%) |
Aug 07, 2013 | 3.526 | 3.582 | 3.526 | 3.582 | 1,125 | +0.01(+0.26%) |
Aug 06, 2013 | 3.591 | 3.591 | 3.498 | 3.573 | 1,339 | -0.01(-0.26%) |
Aug 05, 2013 | 3.563 | 3.647 | 3.541 | 3.582 | 2,299 | -0.03(-0.78%) |
Aug 02, 2013 | 3.629 | 3.629 | 3.386 | 3.610 | 4,828 | -0.02(-0.51%) |