Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.420 | 3.420 | 3.330 | 3.380 | 100,978 | +0.01(+0.30%) |
Nov 27, 2013 | 3.360 | 3.400 | 3.270 | 3.370 | 86,997 | +0.03(+0.90%) |
Nov 26, 2013 | 3.400 | 3.460 | 3.310 | 3.340 | 179,482 | -0.11(-3.19%) |
Nov 25, 2013 | 3.340 | 3.500 | 3.250 | 3.450 | 152,162 | +0.08(+2.37%) |
Nov 22, 2013 | 3.460 | 3.490 | 3.340 | 3.370 | 122,184 | -0.07(-2.03%) |
Nov 21, 2013 | 3.340 | 3.450 | 3.250 | 3.440 | 158,434 | +0.03(+0.88%) |
Nov 20, 2013 | 3.480 | 3.510 | 3.340 | 3.410 | 126,818 | -0.11(-3.12%) |
Nov 19, 2013 | 3.500 | 3.520 | 3.450 | 3.520 | 85,899 | +0.02(+0.57%) |
Nov 18, 2013 | 3.600 | 3.610 | 3.450 | 3.500 | 201,114 | -0.12(-3.31%) |
Nov 15, 2013 | 3.750 | 3.750 | 3.620 | 3.620 | 92,358 | -0.10(-2.69%) |
Nov 14, 2013 | 3.710 | 3.780 | 3.600 | 3.720 | 168,780 | +0.05(+1.36%) |
Nov 13, 2013 | 3.510 | 3.690 | 3.500 | 3.670 | 90,677 | +0.15(+4.26%) |
Nov 12, 2013 | 3.650 | 3.700 | 3.481 | 3.520 | 107,518 | -0.16(-4.35%) |
Nov 11, 2013 | 3.560 | 3.700 | 3.481 | 3.680 | 149,995 | +0.08(+2.22%) |
Nov 08, 2013 | 3.600 | 3.620 | 3.460 | 3.600 | 200,486 | -0.05(-1.37%) |
Nov 07, 2013 | 3.740 | 3.780 | 3.650 | 3.650 | 132,034 | -0.12(-3.18%) |
Nov 06, 2013 | 3.850 | 3.890 | 3.721 | 3.770 | 132,334 | -0.06(-1.57%) |
Nov 05, 2013 | 3.860 | 3.900 | 3.730 | 3.830 | 152,527 | -0.08(-2.05%) |
Nov 04, 2013 | 3.900 | 3.920 | 3.830 | 3.910 | 115,495 | +0.07(+1.82%) |
Nov 01, 2013 | 3.900 | 3.950 | 3.800 | 3.840 | 360,642 | -0.09(-2.29%) |
Oct 31, 2013 | 3.970 | 4.050 | 3.870 | 3.930 | 304,785 | -0.21(-5.07%) |
Oct 30, 2013 | 4.150 | 4.245 | 4.000 | 4.140 | 310,059 | +0.06(+1.47%) |
Oct 29, 2013 | 4.150 | 4.150 | 4.040 | 4.080 | 145,946 | -0.08(-1.92%) |
Oct 28, 2013 | 4.220 | 4.230 | 4.071 | 4.160 | 289,366 | -0.03(-0.72%) |
Oct 25, 2013 | 4.060 | 4.211 | 4.000 | 4.190 | 197,181 | +0.07(+1.70%) |
Oct 24, 2013 | 4.030 | 4.130 | 3.970 | 4.120 | 166,405 | +0.18(+4.57%) |
Oct 23, 2013 | 4.000 | 4.030 | 3.820 | 3.940 | 289,578 | -0.09(-2.23%) |
Oct 22, 2013 | 3.810 | 4.070 | 3.810 | 4.030 | 365,506 | +0.26(+6.90%) |
Oct 21, 2013 | 3.720 | 3.780 | 3.680 | 3.770 | 155,201 | +0.09(+2.45%) |
Oct 18, 2013 | 3.560 | 3.700 | 3.550 | 3.680 | 140,275 | +0.08(+2.22%) |
Oct 17, 2013 | 3.340 | 3.640 | 3.340 | 3.600 | 411,506 | +0.38(+11.80%) |
Oct 16, 2013 | 3.310 | 3.320 | 3.170 | 3.220 | 215,940 | -0.12(-3.59%) |
Oct 15, 2013 | 3.280 | 3.340 | 3.220 | 3.340 | 181,433 | -0.02(-0.60%) |
Oct 14, 2013 | 3.360 | 3.520 | 3.360 | 3.360 | 92,479 | -0.02(-0.59%) |
Oct 11, 2013 | 3.500 | 3.510 | 3.330 | 3.380 | 219,162 | -0.16(-4.52%) |
Oct 10, 2013 | 3.590 | 3.590 | 3.490 | 3.540 | 171,703 | -0.03(-0.84%) |
Oct 09, 2013 | 3.500 | 3.630 | 3.390 | 3.570 | 169,160 | -0.03(-0.83%) |
Oct 08, 2013 | 3.700 | 3.790 | 3.530 | 3.600 | 173,589 | -0.12(-3.23%) |
Oct 07, 2013 | 3.620 | 3.740 | 3.580 | 3.720 | 125,049 | +0.17(+4.79%) |
Oct 04, 2013 | 3.520 | 3.630 | 3.460 | 3.550 | 124,333 | +0.04(+1.14%) |
Oct 03, 2013 | 3.610 | 3.660 | 3.510 | 3.510 | 138,473 | -0.09(-2.50%) |
Oct 02, 2013 | 3.580 | 3.700 | 3.580 | 3.600 | 236,494 | +0.02(+0.56%) |
Oct 01, 2013 | 3.560 | 3.590 | 3.420 | 3.580 | 197,724 | -0.07(-1.92%) |
Sep 30, 2013 | 3.730 | 3.760 | 3.620 | 3.650 | 137,070 | -0.08(-2.14%) |
Sep 27, 2013 | 3.750 | 3.860 | 3.665 | 3.730 | 189,695 | +0.00(+0.00%) |
Sep 26, 2013 | 3.930 | 3.979 | 3.650 | 3.730 | 324,890 | -0.19(-4.85%) |
Sep 25, 2013 | 3.810 | 3.970 | 3.810 | 3.920 | 206,833 | +0.13(+3.43%) |
Sep 24, 2013 | 3.680 | 3.900 | 3.630 | 3.790 | 228,364 | +0.07(+1.88%) |
Sep 23, 2013 | 3.860 | 3.970 | 3.700 | 3.720 | 206,848 | -0.15(-3.88%) |
Sep 20, 2013 | 4.100 | 4.120 | 3.830 | 3.870 | 459,304 | -0.37(-8.73%) |
Sep 19, 2013 | 4.340 | 4.440 | 4.110 | 4.240 | 461,631 | -0.04(-0.93%) |
Sep 18, 2013 | 3.770 | 4.330 | 3.740 | 4.280 | 430,221 | +0.46(+12.04%) |
Sep 17, 2013 | 3.800 | 3.860 | 3.761 | 3.820 | 93,944 | +0.03(+0.79%) |
Sep 16, 2013 | 3.860 | 3.860 | 3.710 | 3.790 | 202,520 | +0.01(+0.26%) |
Sep 13, 2013 | 3.690 | 3.850 | 3.630 | 3.780 | 199,892 | +0.04(+1.07%) |
Sep 12, 2013 | 3.870 | 3.870 | 3.700 | 3.740 | 374,440 | -0.29(-7.20%) |
Sep 11, 2013 | 3.960 | 4.090 | 3.860 | 4.030 | 115,110 | +0.07(+1.77%) |
Sep 10, 2013 | 4.140 | 4.140 | 3.880 | 3.960 | 288,485 | -0.30(-7.04%) |
Sep 09, 2013 | 4.210 | 4.280 | 4.100 | 4.260 | 187,347 | +0.04(+0.95%) |
Sep 06, 2013 | 4.160 | 4.280 | 4.160 | 4.220 | 191,647 | +0.14(+3.43%) |
Sep 05, 2013 | 4.220 | 4.240 | 4.000 | 4.080 | 283,838 | -0.14(-3.32%) |
Sep 04, 2013 | 4.140 | 4.279 | 4.100 | 4.220 | 199,060 | -0.03(-0.71%) |