Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.541 | 3.607 | 3.528 | 3.563 | 1,702,903 | +0.01(+0.35%) |
Jan 30, 2014 | 3.541 | 3.588 | 3.525 | 3.551 | 757,045 | +0.03(+0.80%) |
Jan 29, 2014 | 3.544 | 3.557 | 3.516 | 3.522 | 818,116 | -0.04(-1.24%) |
Jan 28, 2014 | 3.522 | 3.573 | 3.506 | 3.566 | 1,057,837 | +0.04(+1.16%) |
Jan 27, 2014 | 3.528 | 3.587 | 3.494 | 3.525 | 1,276,672 | -0.01(-0.36%) |
Jan 24, 2014 | 3.591 | 3.601 | 3.519 | 3.538 | 1,194,261 | -0.07(-1.83%) |
Jan 23, 2014 | 3.598 | 3.620 | 3.569 | 3.604 | 1,118,626 | +0.01(+0.17%) |
Jan 22, 2014 | 3.604 | 3.610 | 3.566 | 3.598 | 978,930 | +0.01(+0.18%) |
Jan 21, 2014 | 3.576 | 3.629 | 3.563 | 3.591 | 979,314 | +0.03(+0.71%) |
Jan 17, 2014 | 3.547 | 3.566 | 3.566 | 3.566 | 636,354 | +0.03(+0.71%) |
Jan 16, 2014 | 3.547 | 3.585 | 3.528 | 3.541 | 1,022,287 | -0.03(-0.71%) |
Jan 15, 2014 | 3.513 | 3.607 | 3.513 | 3.566 | 1,251,984 | +0.05(+1.52%) |
Jan 14, 2014 | 3.532 | 3.579 | 3.506 | 3.513 | 1,148,471 | -0.02(-0.62%) |
Jan 13, 2014 | 3.551 | 3.585 | 3.503 | 3.535 | 1,289,603 | -0.02(-0.44%) |
Jan 10, 2014 | 3.535 | 3.566 | 3.516 | 3.551 | 1,489,776 | +0.03(+0.71%) |
Jan 09, 2014 | 3.538 | 3.576 | 3.522 | 3.525 | 1,748,299 | -0.02(-0.44%) |
Jan 08, 2014 | 3.563 | 3.604 | 3.503 | 3.541 | 1,765,559 | -0.03(-0.97%) |
Jan 07, 2014 | 3.610 | 3.620 | 3.569 | 3.576 | 1,216,224 | -0.04(-1.05%) |
Jan 06, 2014 | 3.667 | 3.680 | 3.610 | 3.613 | 1,106,436 | -0.03(-0.69%) |
Jan 03, 2014 | 3.613 | 3.654 | 3.610 | 3.639 | 1,031,697 | +0.03(+0.78%) |
Jan 02, 2014 | 3.639 | 3.664 | 3.604 | 3.610 | 1,324,096 | -0.04(-1.12%) |
Dec 31, 2013 | 3.635 | 3.651 | 3.651 | 3.651 | 838,411 | +0.01(+0.26%) |
Dec 30, 2013 | 3.642 | 3.680 | 3.635 | 3.642 | 981,154 | +0.00(+0.00%) |
Dec 27, 2013 | 3.667 | 3.679 | 3.635 | 3.642 | 1,040,265 | -0.01(-0.26%) |
Dec 26, 2013 | 3.689 | 3.689 | 3.623 | 3.651 | 613,673 | -0.03(-0.85%) |
Dec 24, 2013 | 3.639 | 3.698 | 3.626 | 3.683 | 650,313 | +0.04(+1.12%) |
Dec 23, 2013 | 3.654 | 3.689 | 3.626 | 3.642 | 1,231,848 | -0.00(-0.09%) |
Dec 20, 2013 | 3.626 | 3.650 | 3.604 | 3.645 | 2,277,547 | +0.03(+0.96%) |
Dec 19, 2013 | 3.680 | 3.692 | 3.606 | 3.610 | 1,071,235 | -0.08(-2.30%) |
Dec 18, 2013 | 3.658 | 3.705 | 3.620 | 3.695 | 1,059,499 | +0.05(+1.38%) |
Dec 17, 2013 | 3.648 | 3.663 | 3.611 | 3.645 | 1,549,236 | +0.02(+0.42%) |
Dec 16, 2013 | 3.636 | 3.654 | 3.599 | 3.630 | 1,523,026 | +0.02(+0.60%) |
Dec 13, 2013 | 3.608 | 3.620 | 3.574 | 3.608 | 1,097,104 | +0.01(+0.17%) |
Dec 12, 2013 | 3.639 | 3.651 | 3.599 | 3.602 | 1,159,581 | -0.05(-1.26%) |
Dec 11, 2013 | 3.670 | 3.675 | 3.630 | 3.648 | 966,450 | -0.01(-0.25%) |
Dec 10, 2013 | 3.673 | 3.676 | 3.636 | 3.657 | 936,365 | -0.01(-0.33%) |
Dec 09, 2013 | 3.660 | 3.688 | 3.636 | 3.670 | 810,677 | +0.00(+0.08%) |
Dec 06, 2013 | 3.636 | 3.673 | 3.599 | 3.666 | 0 | +0.07(+1.97%) |
Dec 05, 2013 | 3.642 | 3.657 | 3.596 | 3.596 | 0 | -0.05(-1.43%) |
Dec 04, 2013 | 3.617 | 3.654 | 3.580 | 3.648 | 0 | +0.02(+0.51%) |
Dec 03, 2013 | 3.636 | 3.685 | 3.596 | 3.630 | 0 | -0.02(-0.67%) |
Dec 02, 2013 | 3.737 | 3.740 | 3.643 | 3.654 | 1,802,087 | -0.09(-2.30%) |
Nov 29, 2013 | 3.676 | 3.746 | 3.666 | 3.740 | 0 | +0.07(+1.93%) |
Nov 27, 2013 | 3.614 | 3.676 | 3.599 | 3.670 | 0 | +0.06(+1.79%) |
Nov 26, 2013 | 3.630 | 3.648 | 3.602 | 3.605 | 0 | -0.03(-0.85%) |
Nov 25, 2013 | 3.608 | 3.654 | 3.590 | 3.636 | 1,785,522 | +0.05(+1.28%) |
Nov 22, 2013 | 3.559 | 3.599 | 3.540 | 3.590 | 0 | +0.03(+0.95%) |
Nov 21, 2013 | 3.516 | 3.562 | 3.516 | 3.556 | 1,052,345 | +0.04(+1.22%) |
Nov 20, 2013 | 3.504 | 3.534 | 3.490 | 3.513 | 0 | +0.02(+0.53%) |
Nov 19, 2013 | 3.504 | 3.542 | 3.491 | 3.494 | 947,907 | -0.00(-0.09%) |
Nov 18, 2013 | 3.513 | 3.531 | 3.491 | 3.497 | 0 | -0.01(-0.18%) |
Nov 15, 2013 | 3.501 | 3.516 | 3.485 | 3.504 | 0 | -0.00(-0.09%) |
Nov 14, 2013 | 3.451 | 3.516 | 3.451 | 3.507 | 896,688 | +0.05(+1.33%) |
Nov 12, 2013 | 3.461 | 3.491 | 3.451 | 3.461 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.457 | 3.504 | 3.448 | 3.461 | 0 | -0.00(-0.09%) |
Nov 08, 2013 | 3.442 | 3.479 | 3.433 | 3.464 | 0 | +0.02(+0.54%) |
Nov 07, 2013 | 3.497 | 3.497 | 3.442 | 3.445 | 886,647 | -0.05(-1.32%) |
Nov 06, 2013 | 3.494 | 3.522 | 3.481 | 3.491 | 413,830 | +0.01(+0.35%) |
Nov 05, 2013 | 3.454 | 3.497 | 3.433 | 3.479 | 803,534 | +0.01(+0.18%) |
Nov 04, 2013 | 3.451 | 3.485 | 3.439 | 3.473 | 804,540 | +0.04(+1.16%) |