Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.319 | 3.340 | 3.319 | 3.340 | 654,717 | +0.02(+0.54%) |
Nov 27, 2013 | 3.311 | 3.322 | 3.301 | 3.322 | 1,506,124 | +0.02(+0.65%) |
Nov 26, 2013 | 3.304 | 3.322 | 3.301 | 3.301 | 1,880,620 | -0.02(-0.75%) |
Nov 25, 2013 | 3.340 | 3.351 | 3.319 | 3.326 | 1,343,250 | -0.02(-0.64%) |
Nov 22, 2013 | 3.336 | 3.351 | 3.326 | 3.347 | 1,073,412 | +0.01(+0.32%) |
Nov 21, 2013 | 3.326 | 3.344 | 3.322 | 3.336 | 1,041,713 | +0.01(+0.32%) |
Nov 20, 2013 | 3.322 | 3.333 | 3.319 | 3.326 | 868,288 | +0.00(+0.11%) |
Nov 19, 2013 | 3.326 | 3.340 | 3.322 | 3.322 | 888,694 | -0.01(-0.43%) |
Nov 18, 2013 | 3.347 | 3.351 | 3.326 | 3.336 | 1,245,242 | -0.01(-0.21%) |
Nov 15, 2013 | 3.372 | 3.383 | 3.333 | 3.344 | 995,018 | -0.01(-0.32%) |
Nov 14, 2013 | 3.361 | 3.361 | 3.344 | 3.354 | 905,842 | +0.01(+0.30%) |
Nov 12, 2013 | 3.334 | 3.344 | 3.319 | 3.344 | 988,421 | +0.01(+0.43%) |
Nov 11, 2013 | 3.337 | 3.337 | 3.316 | 3.330 | 877,168 | -0.01(-0.21%) |
Nov 08, 2013 | 3.337 | 3.337 | 3.319 | 3.337 | 1,624,997 | -0.00(-0.11%) |
Nov 07, 2013 | 3.355 | 3.355 | 3.334 | 3.341 | 795,411 | -0.01(-0.21%) |
Nov 06, 2013 | 3.365 | 3.369 | 3.327 | 3.348 | 1,974,803 | -0.01(-0.21%) |
Nov 05, 2013 | 3.351 | 3.376 | 3.351 | 3.355 | 963,877 | -0.01(-0.21%) |
Nov 04, 2013 | 3.383 | 3.387 | 3.358 | 3.362 | 947,117 | -0.02(-0.73%) |
Nov 01, 2013 | 3.387 | 3.390 | 3.373 | 3.387 | 1,144,041 | +0.01(+0.21%) |
Oct 31, 2013 | 3.362 | 3.380 | 3.362 | 3.380 | 786,798 | +0.01(+0.42%) |
Oct 30, 2013 | 3.383 | 3.383 | 3.365 | 3.365 | 749,554 | -0.01(-0.42%) |
Oct 29, 2013 | 3.383 | 3.387 | 3.376 | 3.380 | 778,784 | +0.00(+0.00%) |
Oct 28, 2013 | 3.373 | 3.383 | 3.365 | 3.380 | 907,186 | +0.01(+0.21%) |
Oct 25, 2013 | 3.376 | 3.376 | 3.344 | 3.373 | 669,526 | -0.01(-0.21%) |
Oct 24, 2013 | 3.369 | 3.380 | 3.353 | 3.380 | 732,173 | +0.01(+0.42%) |
Oct 23, 2013 | 3.344 | 3.369 | 3.337 | 3.365 | 893,521 | +0.02(+0.74%) |
Oct 22, 2013 | 3.316 | 3.341 | 3.316 | 3.341 | 830,840 | +0.02(+0.53%) |
Oct 21, 2013 | 3.319 | 3.334 | 3.312 | 3.323 | 777,877 | +0.01(+0.21%) |
Oct 18, 2013 | 3.316 | 3.323 | 3.302 | 3.316 | 739,379 | -0.00(-0.11%) |
Oct 17, 2013 | 3.295 | 3.327 | 3.291 | 3.319 | 1,133,318 | +0.01(+0.21%) |
Oct 16, 2013 | 3.270 | 3.330 | 3.270 | 3.312 | 1,746,524 | +0.04(+1.19%) |
Oct 15, 2013 | 3.277 | 3.284 | 3.266 | 3.273 | 1,056,124 | +0.01(+0.22%) |
Oct 14, 2013 | 3.273 | 3.291 | 3.266 | 3.266 | 881,749 | -0.03(-0.97%) |
Oct 11, 2013 | 3.266 | 3.298 | 3.266 | 3.298 | 925,980 | +0.02(+0.65%) |
Oct 10, 2013 | 3.263 | 3.277 | 3.256 | 3.277 | 1,329,287 | +0.03(+1.07%) |
Oct 09, 2013 | 3.239 | 3.242 | 3.225 | 3.242 | 1,218,613 | +0.01(+0.33%) |
Oct 08, 2013 | 3.267 | 3.270 | 3.232 | 3.232 | 1,338,470 | -0.03(-0.97%) |
Oct 07, 2013 | 3.277 | 3.277 | 3.256 | 3.263 | 852,007 | -0.02(-0.64%) |
Oct 04, 2013 | 3.292 | 3.292 | 3.270 | 3.285 | 952,647 | +0.00(+0.11%) |
Oct 03, 2013 | 3.288 | 3.302 | 3.274 | 3.281 | 808,317 | -0.01(-0.21%) |
Oct 02, 2013 | 3.281 | 3.295 | 3.267 | 3.288 | 1,547,162 | -0.03(-0.95%) |
Oct 01, 2013 | 3.309 | 3.320 | 3.292 | 3.320 | 1,489,613 | +0.03(+0.96%) |
Sep 30, 2013 | 3.281 | 3.313 | 3.277 | 3.288 | 1,685,119 | -0.00(-0.11%) |
Sep 27, 2013 | 3.285 | 3.299 | 3.274 | 3.292 | 704,959 | -0.00(-0.11%) |
Sep 26, 2013 | 3.334 | 3.337 | 3.292 | 3.295 | 1,171,485 | -0.04(-1.26%) |
Sep 25, 2013 | 3.351 | 3.341 | 3.320 | 3.337 | 1,005,891 | -0.00(-0.11%) |
Sep 24, 2013 | 3.355 | 3.355 | 3.337 | 3.341 | 928,331 | -0.02(-0.52%) |
Sep 23, 2013 | 3.358 | 3.369 | 3.341 | 3.358 | 858,420 | -0.01(-0.21%) |
Sep 20, 2013 | 3.390 | 3.390 | 3.351 | 3.365 | 692,217 | -0.02(-0.62%) |
Sep 19, 2013 | 3.425 | 3.429 | 3.377 | 3.386 | 900,452 | -0.02(-0.72%) |
Sep 18, 2013 | 3.394 | 3.429 | 3.357 | 3.411 | 1,539,271 | +0.02(+0.62%) |
Sep 17, 2013 | 3.394 | 3.395 | 3.372 | 3.390 | 1,240,654 | -0.01(-0.31%) |
Sep 16, 2013 | 3.379 | 3.404 | 3.369 | 3.401 | 694,674 | +0.03(+0.94%) |
Sep 13, 2013 | 3.341 | 3.371 | 3.327 | 3.369 | 862,270 | +0.01(+0.42%) |
Sep 12, 2013 | 3.383 | 3.383 | 3.327 | 3.355 | 1,301,113 | -0.01(-0.31%) |
Sep 11, 2013 | 3.358 | 3.404 | 3.355 | 3.365 | 1,604,368 | -0.04(-1.05%) |
Sep 10, 2013 | 3.415 | 3.417 | 3.387 | 3.401 | 1,518,582 | +0.00(+0.10%) |
Sep 09, 2013 | 3.408 | 3.419 | 3.384 | 3.398 | 908,226 | -0.01(-0.21%) |
Sep 06, 2013 | 3.461 | 3.461 | 3.398 | 3.405 | 1,140,755 | -0.06(-1.62%) |
Sep 05, 2013 | 3.464 | 3.471 | 3.436 | 3.461 | 612,750 | -0.02(-0.60%) |
Sep 04, 2013 | 3.429 | 3.482 | 3.419 | 3.482 | 6,002,258 | +0.05(+1.53%) |