Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.803 | 3.820 | 3.803 | 3.820 | 237,143 | +0.01(+0.35%) |
Nov 27, 2013 | 3.781 | 3.820 | 3.776 | 3.807 | 700,017 | +0.03(+0.81%) |
Nov 26, 2013 | 3.781 | 3.794 | 3.776 | 3.776 | 674,684 | -0.01(-0.23%) |
Nov 25, 2013 | 3.789 | 3.803 | 3.781 | 3.785 | 958,038 | -0.01(-0.35%) |
Nov 22, 2013 | 3.785 | 3.803 | 3.781 | 3.798 | 595,858 | +0.01(+0.23%) |
Nov 21, 2013 | 3.798 | 3.807 | 3.785 | 3.789 | 456,552 | -0.00(-0.06%) |
Nov 20, 2013 | 3.785 | 3.807 | 3.785 | 3.792 | 668,405 | +0.00(+0.06%) |
Nov 19, 2013 | 3.776 | 3.798 | 3.776 | 3.789 | 487,839 | +0.00(+0.00%) |
Nov 18, 2013 | 3.829 | 3.833 | 3.785 | 3.789 | 652,119 | -0.04(-1.03%) |
Nov 15, 2013 | 3.820 | 3.833 | 3.807 | 3.829 | 611,021 | +0.00(+0.00%) |
Nov 14, 2013 | 3.825 | 3.833 | 3.811 | 3.829 | 520,401 | +0.01(+0.38%) |
Nov 12, 2013 | 3.810 | 3.819 | 3.806 | 3.814 | 354,068 | +0.00(+0.11%) |
Nov 11, 2013 | 3.814 | 3.827 | 3.801 | 3.810 | 369,330 | -0.00(-0.11%) |
Nov 08, 2013 | 3.832 | 3.832 | 3.797 | 3.814 | 695,683 | -0.02(-0.57%) |
Nov 07, 2013 | 3.849 | 3.867 | 3.827 | 3.836 | 449,512 | -0.00(-0.11%) |
Nov 06, 2013 | 3.919 | 3.928 | 3.832 | 3.840 | 1,629,969 | -0.07(-1.89%) |
Nov 05, 2013 | 3.919 | 3.923 | 3.910 | 3.915 | 414,880 | -0.00(-0.11%) |
Nov 04, 2013 | 3.923 | 3.932 | 3.919 | 3.919 | 406,126 | +0.00(+0.11%) |
Nov 01, 2013 | 3.932 | 3.941 | 3.901 | 3.915 | 531,653 | -0.01(-0.33%) |
Oct 31, 2013 | 3.906 | 3.932 | 3.906 | 3.928 | 617,962 | +0.01(+0.22%) |
Oct 30, 2013 | 3.906 | 3.928 | 3.906 | 3.919 | 553,315 | +0.01(+0.33%) |
Oct 29, 2013 | 3.919 | 3.919 | 3.901 | 3.906 | 421,564 | +0.00(+0.00%) |
Oct 28, 2013 | 3.901 | 3.919 | 3.888 | 3.906 | 407,098 | +0.01(+0.34%) |
Oct 25, 2013 | 3.910 | 3.923 | 3.884 | 3.893 | 433,952 | -0.01(-0.20%) |
Oct 24, 2013 | 3.923 | 3.923 | 3.888 | 3.901 | 469,885 | -0.02(-0.47%) |
Oct 23, 2013 | 3.854 | 3.923 | 3.841 | 3.919 | 1,069,007 | +0.07(+1.70%) |
Oct 22, 2013 | 3.819 | 3.862 | 3.819 | 3.854 | 733,192 | +0.04(+1.03%) |
Oct 21, 2013 | 3.832 | 3.840 | 3.810 | 3.814 | 365,988 | -0.01(-0.23%) |
Oct 18, 2013 | 3.801 | 3.832 | 3.797 | 3.823 | 858,962 | +0.02(+0.46%) |
Oct 17, 2013 | 3.740 | 3.810 | 3.740 | 3.806 | 738,663 | +0.06(+1.51%) |
Oct 16, 2013 | 3.731 | 3.766 | 3.731 | 3.749 | 563,441 | +0.03(+0.70%) |
Oct 15, 2013 | 3.740 | 3.753 | 3.718 | 3.723 | 577,294 | -0.02(-0.58%) |
Oct 14, 2013 | 3.749 | 3.758 | 3.740 | 3.745 | 412,845 | -0.00(-0.06%) |
Oct 11, 2013 | 3.753 | 3.775 | 3.745 | 3.747 | 468,493 | -0.02(-0.41%) |
Oct 10, 2013 | 3.753 | 3.771 | 3.753 | 3.762 | 383,865 | +0.01(+0.27%) |
Oct 09, 2013 | 3.756 | 3.756 | 3.735 | 3.752 | 637,181 | +0.00(+0.12%) |
Oct 08, 2013 | 3.752 | 3.756 | 3.735 | 3.748 | 630,482 | -0.00(-0.12%) |
Oct 07, 2013 | 3.756 | 3.773 | 3.743 | 3.752 | 391,035 | -0.02(-0.46%) |
Oct 04, 2013 | 3.765 | 3.778 | 3.765 | 3.769 | 413,356 | -0.01(-0.34%) |
Oct 03, 2013 | 3.782 | 3.786 | 3.769 | 3.782 | 660,345 | -0.00(-0.11%) |
Oct 02, 2013 | 3.760 | 3.786 | 3.709 | 3.786 | 1,307,647 | +0.00(+0.11%) |
Oct 01, 2013 | 3.743 | 3.782 | 3.743 | 3.782 | 552,273 | +0.03(+0.69%) |
Sep 30, 2013 | 3.748 | 3.760 | 3.730 | 3.756 | 790,124 | +0.00(+0.00%) |
Sep 27, 2013 | 3.748 | 3.791 | 3.748 | 3.756 | 853,148 | -0.01(-0.23%) |
Sep 26, 2013 | 3.743 | 3.765 | 3.743 | 3.765 | 600,732 | +0.01(+0.35%) |
Sep 25, 2013 | 3.748 | 3.760 | 3.743 | 3.752 | 774,375 | -0.01(-0.23%) |
Sep 24, 2013 | 3.730 | 3.765 | 3.730 | 3.760 | 568,914 | +0.02(+0.46%) |
Sep 23, 2013 | 3.752 | 3.773 | 3.743 | 3.743 | 554,318 | -0.00(-0.12%) |
Sep 20, 2013 | 3.748 | 3.765 | 3.739 | 3.748 | 664,191 | -0.01(-0.35%) |
Sep 19, 2013 | 3.791 | 3.791 | 3.756 | 3.760 | 758,335 | -0.04(-1.14%) |
Sep 18, 2013 | 3.704 | 3.808 | 3.704 | 3.804 | 987,097 | +0.09(+2.45%) |
Sep 17, 2013 | 3.722 | 3.730 | 3.700 | 3.713 | 853,853 | -0.01(-0.35%) |
Sep 16, 2013 | 3.746 | 3.756 | 3.713 | 3.726 | 457,847 | +0.01(+0.35%) |
Sep 13, 2013 | 3.709 | 3.730 | 3.709 | 3.713 | 588,734 | -0.00(-0.12%) |
Sep 12, 2013 | 3.752 | 3.756 | 3.717 | 3.717 | 756,681 | -0.03(-0.92%) |
Sep 11, 2013 | 3.739 | 3.760 | 3.736 | 3.752 | 572,754 | +0.01(+0.15%) |
Sep 10, 2013 | 3.759 | 3.759 | 3.742 | 3.746 | 741,266 | -0.00(-0.11%) |
Sep 09, 2013 | 3.750 | 3.763 | 3.746 | 3.750 | 562,725 | +0.01(+0.23%) |
Sep 06, 2013 | 3.746 | 3.759 | 3.729 | 3.742 | 632,295 | -0.00(-0.11%) |
Sep 05, 2013 | 3.737 | 3.768 | 3.733 | 3.746 | 854,582 | +0.00(+0.00%) |
Sep 04, 2013 | 3.819 | 3.819 | 3.746 | 3.746 | 1,855,255 | -0.05(-1.25%) |