Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.633 | 3.693 | 3.633 | 3.660 | 4,824,675 | -0.06(-1.62%) |
Jan 30, 2014 | 3.700 | 3.733 | 3.673 | 3.720 | 2,457,160 | +0.09(+2.58%) |
Jan 29, 2014 | 3.660 | 3.667 | 3.620 | 3.626 | 3,356,841 | -0.08(-2.16%) |
Jan 28, 2014 | 3.700 | 3.713 | 3.677 | 3.707 | 3,785,547 | +0.13(+3.74%) |
Jan 27, 2014 | 3.606 | 3.626 | 3.540 | 3.573 | 4,980,322 | +0.00(+0.00%) |
Jan 24, 2014 | 3.660 | 3.667 | 3.573 | 3.573 | 11,110,764 | -0.14(-3.78%) |
Jan 23, 2014 | 3.740 | 3.740 | 3.700 | 3.713 | 7,671,646 | -0.04(-1.07%) |
Jan 22, 2014 | 3.747 | 3.753 | 3.720 | 3.753 | 2,135,928 | +0.00(+0.00%) |
Jan 21, 2014 | 3.753 | 3.760 | 3.709 | 3.753 | 2,985,535 | +0.05(+1.26%) |
Jan 17, 2014 | 3.720 | 3.707 | 3.707 | 3.707 | 3,872,654 | -0.05(-1.25%) |
Jan 16, 2014 | 3.767 | 3.773 | 3.720 | 3.753 | 6,348,686 | -0.09(-2.43%) |
Jan 15, 2014 | 3.820 | 3.847 | 3.807 | 3.847 | 4,685,321 | +0.04(+1.05%) |
Jan 14, 2014 | 3.777 | 3.813 | 3.747 | 3.807 | 4,025,414 | +0.11(+3.07%) |
Jan 13, 2014 | 3.713 | 3.754 | 3.687 | 3.693 | 7,324,125 | -0.03(-0.90%) |
Jan 10, 2014 | 3.740 | 3.747 | 3.680 | 3.727 | 7,741,421 | -0.07(-1.93%) |
Jan 09, 2014 | 3.793 | 3.820 | 3.780 | 3.800 | 8,485,740 | +0.05(+1.43%) |
Jan 08, 2014 | 3.713 | 3.753 | 3.707 | 3.747 | 32,266,076 | +0.11(+2.94%) |
Jan 07, 2014 | 3.647 | 3.660 | 3.633 | 3.640 | 4,606,991 | +0.10(+2.83%) |
Jan 06, 2014 | 3.540 | 3.566 | 3.523 | 3.540 | 2,954,086 | +0.00(+0.00%) |
Jan 03, 2014 | 3.506 | 3.560 | 3.506 | 3.540 | 4,107,617 | +0.03(+0.76%) |
Jan 02, 2014 | 3.506 | 3.520 | 3.493 | 3.513 | 3,164,111 | -0.04(-1.13%) |
Dec 31, 2013 | 3.506 | 3.553 | 3.553 | 3.553 | 3,441,577 | +0.05(+1.53%) |
Dec 30, 2013 | 3.473 | 3.500 | 3.466 | 3.500 | 2,546,614 | -0.01(-0.19%) |
Dec 27, 2013 | 3.500 | 3.513 | 3.486 | 3.506 | 3,277,143 | -0.01(-0.38%) |
Dec 26, 2013 | 3.493 | 3.533 | 3.486 | 3.520 | 2,252,059 | +0.05(+1.35%) |
Dec 24, 2013 | 3.446 | 3.473 | 3.446 | 3.473 | 1,296,011 | +0.01(+0.39%) |
Dec 23, 2013 | 3.426 | 3.466 | 3.419 | 3.460 | 2,389,442 | +0.03(+0.97%) |
Dec 20, 2013 | 3.399 | 3.426 | 3.389 | 3.426 | 3,416,372 | +0.00(+0.00%) |
Dec 19, 2013 | 3.379 | 3.426 | 3.373 | 3.426 | 2,047,471 | +0.02(+0.59%) |
Dec 18, 2013 | 3.346 | 3.406 | 3.326 | 3.406 | 3,440,306 | +0.07(+2.20%) |
Dec 17, 2013 | 3.346 | 3.353 | 3.313 | 3.333 | 1,871,129 | -0.03(-0.80%) |
Dec 16, 2013 | 3.339 | 3.363 | 3.333 | 3.359 | 2,505,129 | +0.06(+1.82%) |
Dec 13, 2013 | 3.313 | 3.313 | 3.279 | 3.299 | 2,627,710 | -0.01(-0.40%) |
Dec 12, 2013 | 3.326 | 3.339 | 3.299 | 3.313 | 6,713,950 | -0.06(-1.78%) |
Dec 11, 2013 | 3.413 | 3.426 | 3.373 | 3.373 | 5,942,664 | -0.07(-2.13%) |
Dec 10, 2013 | 3.439 | 3.460 | 3.433 | 3.446 | 2,028,007 | +0.00(+0.00%) |
Dec 09, 2013 | 3.439 | 3.460 | 3.419 | 3.446 | 2,580,362 | +0.01(+0.39%) |
Dec 06, 2013 | 3.433 | 3.446 | 3.413 | 3.433 | 2,823,695 | +0.07(+2.19%) |
Dec 05, 2013 | 3.386 | 3.386 | 3.346 | 3.359 | 2,523,924 | -0.01(-0.40%) |
Dec 04, 2013 | 3.373 | 3.396 | 3.346 | 3.373 | 5,436,825 | -0.05(-1.37%) |
Dec 03, 2013 | 3.453 | 3.458 | 3.406 | 3.419 | 5,042,643 | -0.01(-0.39%) |
Dec 02, 2013 | 3.460 | 3.473 | 3.433 | 3.433 | 2,931,596 | +0.03(+0.78%) |
Nov 29, 2013 | 3.413 | 3.426 | 3.393 | 3.406 | 2,627,420 | +0.03(+0.79%) |
Nov 27, 2013 | 3.339 | 3.393 | 3.339 | 3.379 | 5,096,599 | +0.11(+3.27%) |
Nov 26, 2013 | 3.279 | 3.289 | 3.259 | 3.273 | 3,749,630 | +0.01(+0.20%) |
Nov 25, 2013 | 3.273 | 3.279 | 3.259 | 3.266 | 3,074,230 | +0.02(+0.62%) |
Nov 22, 2013 | 3.306 | 3.313 | 3.232 | 3.246 | 14,607,540 | -0.03(-1.02%) |
Nov 21, 2013 | 3.266 | 3.286 | 3.252 | 3.279 | 14,290,795 | +0.05(+1.45%) |
Nov 20, 2013 | 3.252 | 3.273 | 3.226 | 3.232 | 4,471,184 | -0.03(-0.82%) |
Nov 19, 2013 | 3.259 | 3.279 | 3.246 | 3.259 | 3,772,739 | +0.01(+0.21%) |
Nov 18, 2013 | 3.306 | 3.319 | 3.246 | 3.252 | 13,040,771 | -0.06(-1.81%) |
Nov 15, 2013 | 3.286 | 3.319 | 3.266 | 3.313 | 4,950,994 | +0.01(+0.40%) |
Nov 14, 2013 | 3.273 | 3.299 | 3.273 | 3.299 | 4,509,107 | +0.03(+1.02%) |
Nov 13, 2013 | 3.226 | 3.273 | 3.219 | 3.266 | 3,961,335 | +0.01(+0.20%) |
Nov 12, 2013 | 3.273 | 3.293 | 3.252 | 3.259 | 3,429,408 | -0.06(-1.81%) |
Nov 11, 2013 | 3.319 | 3.326 | 3.293 | 3.319 | 3,588,950 | +0.03(+0.81%) |
Nov 08, 2013 | 3.199 | 3.293 | 3.192 | 3.293 | 8,432,403 | +0.13(+4.01%) |
Nov 07, 2013 | 3.232 | 3.239 | 3.166 | 3.166 | 6,132,041 | -0.07(-2.07%) |
Nov 06, 2013 | 3.259 | 3.266 | 3.226 | 3.232 | 4,602,085 | -0.05(-1.63%) |
Nov 05, 2013 | 3.252 | 3.293 | 3.219 | 3.286 | 10,583,425 | -0.03(-1.01%) |
Nov 04, 2013 | 3.346 | 3.349 | 3.299 | 3.319 | 3,959,222 | -0.01(-0.40%) |