Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.424 | 3.407 | 3.407 | 3.407 | 2,169,996 | +0.01(+0.25%) |
Dec 30, 2013 | 3.398 | 3.411 | 3.385 | 3.398 | 1,390,951 | -0.00(-0.13%) |
Dec 27, 2013 | 3.420 | 3.420 | 3.403 | 3.403 | 743,711 | -0.01(-0.38%) |
Dec 26, 2013 | 3.390 | 3.416 | 3.390 | 3.415 | 1,285,247 | +0.03(+0.89%) |
Dec 24, 2013 | 3.390 | 3.394 | 3.381 | 3.385 | 527,839 | +0.01(+0.25%) |
Dec 23, 2013 | 3.390 | 3.390 | 3.373 | 3.377 | 1,648,516 | +0.02(+0.51%) |
Dec 20, 2013 | 3.343 | 3.381 | 3.334 | 3.360 | 1,801,064 | +0.01(+0.38%) |
Dec 19, 2013 | 3.330 | 3.347 | 3.321 | 3.347 | 1,317,605 | +0.02(+0.52%) |
Dec 18, 2013 | 3.278 | 3.334 | 3.270 | 3.330 | 1,817,727 | +0.05(+1.44%) |
Dec 17, 2013 | 3.282 | 3.287 | 3.270 | 3.282 | 1,116,362 | -0.00(-0.13%) |
Dec 16, 2013 | 3.274 | 3.290 | 3.274 | 3.287 | 1,341,816 | +0.02(+0.52%) |
Dec 13, 2013 | 3.270 | 3.274 | 3.257 | 3.270 | 994,606 | +0.01(+0.26%) |
Dec 12, 2013 | 3.261 | 3.274 | 3.249 | 3.261 | 1,413,568 | +0.00(+0.00%) |
Dec 11, 2013 | 3.295 | 3.299 | 3.257 | 3.261 | 1,523,121 | -0.03(-1.02%) |
Dec 10, 2013 | 3.291 | 3.308 | 3.287 | 3.295 | 1,368,016 | -0.01(-0.25%) |
Dec 09, 2013 | 3.308 | 3.308 | 3.282 | 3.304 | 1,334,312 | +0.00(+0.00%) |
Dec 06, 2013 | 3.291 | 3.308 | 3.287 | 3.304 | 1,530,879 | +0.03(+0.77%) |
Dec 05, 2013 | 3.278 | 3.287 | 3.270 | 3.278 | 889,024 | -0.01(-0.38%) |
Dec 04, 2013 | 3.282 | 3.295 | 3.270 | 3.291 | 1,067,072 | +0.00(+0.13%) |
Dec 03, 2013 | 3.295 | 3.304 | 3.278 | 3.287 | 961,611 | -0.01(-0.26%) |
Dec 02, 2013 | 3.312 | 3.316 | 3.295 | 3.295 | 871,917 | -0.02(-0.51%) |
Nov 29, 2013 | 3.316 | 3.325 | 3.312 | 3.312 | 278,303 | +0.00(+0.00%) |
Nov 27, 2013 | 3.308 | 3.320 | 3.301 | 3.312 | 586,926 | +0.00(+0.13%) |
Nov 26, 2013 | 3.308 | 3.320 | 3.306 | 3.308 | 878,444 | -0.00(-0.13%) |
Nov 25, 2013 | 3.320 | 3.329 | 3.308 | 3.312 | 1,101,240 | -0.01(-0.38%) |
Nov 22, 2013 | 3.316 | 3.325 | 3.312 | 3.325 | 1,010,630 | +0.00(+0.13%) |
Nov 21, 2013 | 3.308 | 3.320 | 3.304 | 3.320 | 1,021,153 | +0.02(+0.64%) |
Nov 20, 2013 | 3.304 | 3.316 | 3.291 | 3.299 | 1,060,750 | -0.00(-0.13%) |
Nov 19, 2013 | 3.299 | 3.316 | 3.295 | 3.304 | 1,309,685 | -0.00(-0.13%) |
Nov 18, 2013 | 3.308 | 3.320 | 3.295 | 3.308 | 1,173,037 | -0.01(-0.25%) |
Nov 15, 2013 | 3.325 | 3.325 | 3.299 | 3.316 | 1,356,036 | +0.01(+0.38%) |
Nov 14, 2013 | 3.291 | 3.304 | 3.282 | 3.304 | 1,278,071 | +0.04(+1.16%) |
Nov 12, 2013 | 3.261 | 3.270 | 3.253 | 3.266 | 1,037,621 | -0.01(-0.26%) |
Nov 11, 2013 | 3.261 | 3.278 | 3.261 | 3.274 | 807,074 | +0.00(+0.00%) |
Nov 08, 2013 | 3.245 | 3.274 | 3.228 | 3.274 | 1,412,640 | +0.03(+0.78%) |
Nov 07, 2013 | 3.287 | 3.291 | 3.245 | 3.249 | 1,163,046 | -0.04(-1.15%) |
Nov 06, 2013 | 3.270 | 3.287 | 3.266 | 3.287 | 1,180,327 | +0.02(+0.65%) |
Nov 05, 2013 | 3.245 | 3.274 | 3.240 | 3.266 | 940,686 | +0.00(+0.00%) |
Nov 04, 2013 | 3.257 | 3.266 | 3.253 | 3.266 | 724,070 | +0.01(+0.26%) |
Nov 01, 2013 | 3.253 | 3.266 | 3.245 | 3.257 | 982,158 | +0.00(+0.13%) |
Oct 31, 2013 | 3.257 | 3.278 | 3.249 | 3.253 | 989,157 | -0.00(-0.13%) |
Oct 30, 2013 | 3.270 | 3.274 | 3.245 | 3.257 | 1,178,415 | -0.01(-0.39%) |
Oct 29, 2013 | 3.257 | 3.270 | 3.253 | 3.270 | 1,055,631 | +0.02(+0.65%) |
Oct 28, 2013 | 3.245 | 3.266 | 3.245 | 3.249 | 1,307,959 | -0.01(-0.26%) |
Oct 25, 2013 | 3.261 | 3.266 | 3.245 | 3.257 | 1,107,626 | +0.00(+0.13%) |
Oct 24, 2013 | 3.245 | 3.263 | 3.245 | 3.253 | 927,655 | +0.00(+0.13%) |
Oct 23, 2013 | 3.245 | 3.252 | 3.223 | 3.249 | 1,255,561 | -0.01(-0.26%) |
Oct 22, 2013 | 3.245 | 3.257 | 3.236 | 3.257 | 1,289,617 | +0.02(+0.65%) |
Oct 21, 2013 | 3.236 | 3.249 | 3.236 | 3.236 | 1,003,555 | +0.00(+0.13%) |
Oct 18, 2013 | 3.215 | 3.245 | 3.211 | 3.232 | 1,298,507 | +0.02(+0.52%) |
Oct 17, 2013 | 3.181 | 3.219 | 3.177 | 3.215 | 1,147,729 | +0.03(+0.79%) |
Oct 16, 2013 | 3.169 | 3.190 | 3.169 | 3.190 | 1,600,934 | +0.03(+0.93%) |
Oct 15, 2013 | 3.169 | 3.181 | 3.160 | 3.160 | 1,106,266 | -0.02(-0.66%) |
Oct 14, 2013 | 3.152 | 3.190 | 3.152 | 3.181 | 560,847 | +0.01(+0.27%) |
Oct 11, 2013 | 3.156 | 3.181 | 3.152 | 3.173 | 961,046 | +0.02(+0.53%) |
Oct 10, 2013 | 3.114 | 3.156 | 3.114 | 3.156 | 847,492 | +0.05(+1.77%) |
Oct 09, 2013 | 3.105 | 3.122 | 3.097 | 3.101 | 1,576,881 | -0.00(-0.14%) |
Oct 08, 2013 | 3.139 | 3.148 | 3.105 | 3.105 | 1,597,922 | -0.03(-1.07%) |
Oct 07, 2013 | 3.143 | 3.154 | 3.136 | 3.139 | 1,002,478 | -0.03(-0.80%) |
Oct 04, 2013 | 3.139 | 3.164 | 3.135 | 3.164 | 1,461,272 | +0.03(+1.08%) |
Oct 03, 2013 | 3.156 | 3.173 | 3.131 | 3.131 | 1,681,878 | -0.04(-1.20%) |
Oct 02, 2013 | 3.152 | 3.173 | 3.139 | 3.169 | 1,772,444 | -0.01(-0.40%) |