Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.510 | 3.575 | 3.497 | 3.531 | 1,718,224 | +0.01(+0.35%) |
Jan 30, 2014 | 3.510 | 3.556 | 3.494 | 3.519 | 763,856 | +0.03(+0.80%) |
Jan 29, 2014 | 3.513 | 3.525 | 3.485 | 3.491 | 825,477 | -0.04(-1.24%) |
Jan 28, 2014 | 3.491 | 3.541 | 3.475 | 3.534 | 1,067,355 | +0.04(+1.16%) |
Jan 27, 2014 | 3.497 | 3.555 | 3.463 | 3.494 | 1,288,159 | -0.01(-0.36%) |
Jan 24, 2014 | 3.559 | 3.569 | 3.488 | 3.506 | 1,205,006 | -0.07(-1.83%) |
Jan 23, 2014 | 3.566 | 3.587 | 3.538 | 3.572 | 1,128,691 | +0.01(+0.18%) |
Jan 22, 2014 | 3.572 | 3.578 | 3.534 | 3.566 | 987,738 | +0.01(+0.18%) |
Jan 21, 2014 | 3.544 | 3.597 | 3.531 | 3.559 | 988,126 | +0.02(+0.71%) |
Jan 17, 2014 | 3.516 | 3.534 | 3.534 | 3.534 | 642,079 | +0.02(+0.71%) |
Jan 16, 2014 | 3.516 | 3.553 | 3.497 | 3.510 | 1,031,484 | -0.02(-0.71%) |
Jan 15, 2014 | 3.481 | 3.575 | 3.481 | 3.534 | 1,263,249 | +0.05(+1.52%) |
Jan 14, 2014 | 3.500 | 3.547 | 3.475 | 3.481 | 1,158,804 | -0.02(-0.62%) |
Jan 13, 2014 | 3.519 | 3.553 | 3.472 | 3.503 | 1,301,206 | -0.02(-0.44%) |
Jan 10, 2014 | 3.503 | 3.534 | 3.485 | 3.519 | 1,503,181 | +0.02(+0.71%) |
Jan 09, 2014 | 3.506 | 3.544 | 3.491 | 3.494 | 1,764,029 | -0.02(-0.44%) |
Jan 08, 2014 | 3.531 | 3.572 | 3.472 | 3.510 | 1,781,445 | -0.03(-0.97%) |
Jan 07, 2014 | 3.578 | 3.587 | 3.538 | 3.544 | 1,227,166 | -0.04(-1.05%) |
Jan 06, 2014 | 3.634 | 3.647 | 3.578 | 3.581 | 1,116,391 | -0.02(-0.69%) |
Jan 03, 2014 | 3.581 | 3.622 | 3.578 | 3.606 | 1,040,979 | +0.03(+0.78%) |
Jan 02, 2014 | 3.606 | 3.631 | 3.572 | 3.578 | 1,336,009 | -0.04(-1.12%) |
Dec 31, 2013 | 3.603 | 3.619 | 3.619 | 3.619 | 845,955 | +0.01(+0.26%) |
Dec 30, 2013 | 3.609 | 3.647 | 3.603 | 3.609 | 989,982 | +0.00(+0.00%) |
Dec 27, 2013 | 3.634 | 3.646 | 3.603 | 3.609 | 1,049,625 | -0.01(-0.26%) |
Dec 26, 2013 | 3.656 | 3.656 | 3.591 | 3.619 | 619,194 | -0.03(-0.85%) |
Dec 24, 2013 | 3.606 | 3.665 | 3.594 | 3.650 | 656,164 | +0.04(+1.12%) |
Dec 23, 2013 | 3.622 | 3.656 | 3.594 | 3.609 | 1,242,932 | -0.00(-0.09%) |
Dec 20, 2013 | 3.594 | 3.617 | 3.572 | 3.612 | 2,298,038 | +0.03(+0.96%) |
Dec 19, 2013 | 3.647 | 3.659 | 3.573 | 3.578 | 1,080,873 | -0.08(-2.30%) |
Dec 18, 2013 | 3.625 | 3.672 | 3.587 | 3.662 | 1,069,032 | +0.05(+1.38%) |
Dec 17, 2013 | 3.615 | 3.631 | 3.579 | 3.612 | 1,563,175 | +0.02(+0.42%) |
Dec 16, 2013 | 3.603 | 3.622 | 3.567 | 3.597 | 1,536,730 | +0.02(+0.60%) |
Dec 13, 2013 | 3.576 | 3.588 | 3.542 | 3.576 | 1,106,975 | +0.01(+0.17%) |
Dec 12, 2013 | 3.606 | 3.619 | 3.567 | 3.570 | 1,170,014 | -0.05(-1.26%) |
Dec 11, 2013 | 3.637 | 3.642 | 3.597 | 3.615 | 975,146 | -0.01(-0.25%) |
Dec 10, 2013 | 3.640 | 3.643 | 3.603 | 3.625 | 944,790 | -0.01(-0.34%) |
Dec 09, 2013 | 3.628 | 3.655 | 3.603 | 3.637 | 817,971 | +0.00(+0.08%) |
Dec 06, 2013 | 3.603 | 3.640 | 3.567 | 3.634 | 0 | +0.07(+1.97%) |
Dec 05, 2013 | 3.609 | 3.625 | 3.564 | 3.564 | 0 | -0.05(-1.43%) |
Dec 04, 2013 | 3.585 | 3.622 | 3.548 | 3.615 | 0 | +0.02(+0.51%) |
Dec 03, 2013 | 3.603 | 3.652 | 3.564 | 3.597 | 0 | -0.02(-0.67%) |
Dec 02, 2013 | 3.704 | 3.707 | 3.611 | 3.622 | 1,818,301 | -0.09(-2.30%) |
Nov 29, 2013 | 3.643 | 3.713 | 3.634 | 3.707 | 0 | +0.07(+1.93%) |
Nov 27, 2013 | 3.582 | 3.643 | 3.567 | 3.637 | 0 | +0.06(+1.79%) |
Nov 26, 2013 | 3.597 | 3.615 | 3.570 | 3.573 | 0 | -0.03(-0.85%) |
Nov 25, 2013 | 3.576 | 3.622 | 3.558 | 3.603 | 1,801,587 | +0.05(+1.28%) |
Nov 22, 2013 | 3.527 | 3.567 | 3.509 | 3.558 | 0 | +0.03(+0.95%) |
Nov 21, 2013 | 3.485 | 3.530 | 3.485 | 3.524 | 1,061,813 | +0.04(+1.22%) |
Nov 20, 2013 | 3.472 | 3.503 | 3.459 | 3.481 | 0 | +0.02(+0.53%) |
Nov 19, 2013 | 3.472 | 3.510 | 3.460 | 3.463 | 956,435 | -0.00(-0.09%) |
Nov 18, 2013 | 3.481 | 3.500 | 3.460 | 3.466 | 0 | -0.01(-0.18%) |
Nov 15, 2013 | 3.469 | 3.485 | 3.454 | 3.472 | 0 | -0.00(-0.09%) |
Nov 14, 2013 | 3.421 | 3.485 | 3.421 | 3.475 | 904,756 | +0.05(+1.33%) |
Nov 12, 2013 | 3.430 | 3.460 | 3.421 | 3.430 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.427 | 3.472 | 3.417 | 3.430 | 0 | -0.00(-0.09%) |
Nov 08, 2013 | 3.411 | 3.448 | 3.402 | 3.433 | 0 | +0.02(+0.54%) |
Nov 07, 2013 | 3.466 | 3.466 | 3.411 | 3.414 | 894,624 | -0.05(-1.32%) |
Nov 06, 2013 | 3.463 | 3.491 | 3.449 | 3.460 | 417,554 | +0.01(+0.35%) |
Nov 05, 2013 | 3.424 | 3.466 | 3.402 | 3.448 | 810,764 | +0.01(+0.18%) |
Nov 04, 2013 | 3.421 | 3.454 | 3.408 | 3.442 | 811,779 | +0.04(+1.16%) |